Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.542 | 6.707 | 6.365 | 6.559 | 14,547,472 | -0.13(-1.97%) |
May 28, 2020 | 7.044 | 7.135 | 6.658 | 6.690 | 8,741,457 | -0.20(-2.87%) |
May 27, 2020 | 7.020 | 7.139 | 6.682 | 6.888 | 9,455,203 | +0.23(+3.46%) |
May 26, 2020 | 6.304 | 6.797 | 6.287 | 6.658 | 11,233,759 | +0.67(+11.28%) |
May 22, 2020 | 6.057 | 6.094 | 5.851 | 5.983 | 6,348,144 | -0.07(-1.09%) |
May 21, 2020 | 6.057 | 6.238 | 6.016 | 6.049 | 6,183,754 | -0.02(-0.27%) |
May 20, 2020 | 6.073 | 6.172 | 6.024 | 6.065 | 5,357,499 | +0.11(+1.80%) |
May 19, 2020 | 5.991 | 6.180 | 5.851 | 5.958 | 8,811,944 | -0.04(-0.69%) |
May 18, 2020 | 5.802 | 6.065 | 5.793 | 5.999 | 12,061,718 | +0.49(+8.81%) |
May 15, 2020 | 5.473 | 5.645 | 5.456 | 5.514 | 14,161,778 | -0.24(-4.15%) |
May 14, 2020 | 5.407 | 5.868 | 5.250 | 5.752 | 12,346,393 | +0.18(+3.25%) |
May 13, 2020 | 5.925 | 5.958 | 5.522 | 5.571 | 13,465,190 | -0.39(-6.49%) |
May 12, 2020 | 6.452 | 6.501 | 5.958 | 5.958 | 11,331,396 | -0.48(-7.42%) |
May 11, 2020 | 6.452 | 6.567 | 6.312 | 6.435 | 6,715,350 | -0.13(-2.01%) |
May 08, 2020 | 6.312 | 6.579 | 6.304 | 6.567 | 8,166,639 | +0.38(+6.19%) |
May 07, 2020 | 6.233 | 6.442 | 6.120 | 6.184 | 10,150,942 | +0.04(+0.66%) |
May 06, 2020 | 6.386 | 6.491 | 6.128 | 6.144 | 8,008,212 | -0.19(-3.05%) |
May 05, 2020 | 6.716 | 6.741 | 6.321 | 6.338 | 7,104,997 | -0.19(-2.84%) |
May 04, 2020 | 6.305 | 6.563 | 6.136 | 6.523 | 12,125,948 | +0.08(+1.25%) |
May 01, 2020 | 6.668 | 6.692 | 6.338 | 6.442 | 10,244,040 | -0.51(-7.31%) |
Apr 30, 2020 | 6.773 | 7.007 | 6.596 | 6.950 | 9,408,456 | +0.00(+0.00%) |
Apr 29, 2020 | 7.120 | 7.249 | 6.805 | 6.950 | 10,879,346 | +0.09(+1.29%) |
Apr 28, 2020 | 6.563 | 6.910 | 6.547 | 6.862 | 10,484,617 | +0.45(+7.04%) |
Apr 27, 2020 | 6.370 | 6.475 | 6.217 | 6.410 | 14,717,028 | +0.12(+1.92%) |
Apr 24, 2020 | 5.967 | 6.329 | 5.886 | 6.289 | 24,969,398 | +0.45(+7.73%) |
Apr 23, 2020 | 6.991 | 7.152 | 5.805 | 5.838 | 52,530,824 | -1.56(-21.13%) |
Apr 22, 2020 | 7.394 | 7.482 | 7.200 | 7.402 | 6,501,723 | +0.20(+2.80%) |
Apr 21, 2020 | 7.031 | 7.418 | 6.966 | 7.200 | 6,120,334 | -0.13(-1.76%) |
Apr 20, 2020 | 7.112 | 7.450 | 6.902 | 7.329 | 6,265,945 | +0.02(+0.22%) |
Apr 17, 2020 | 7.378 | 7.515 | 7.180 | 7.313 | 9,126,222 | +0.29(+4.13%) |
Apr 16, 2020 | 7.192 | 7.192 | 6.856 | 7.023 | 5,939,002 | -0.20(-2.79%) |
Apr 15, 2020 | 7.120 | 7.329 | 7.095 | 7.224 | 6,596,134 | -0.69(-8.66%) |
Apr 14, 2020 | 7.934 | 8.039 | 7.620 | 7.910 | 7,432,914 | +0.19(+2.51%) |
Apr 13, 2020 | 7.982 | 8.007 | 7.539 | 7.716 | 7,274,815 | -0.23(-2.94%) |
Apr 09, 2020 | 7.942 | 8.353 | 7.724 | 7.950 | 10,508,581 | +0.31(+4.12%) |
Apr 08, 2020 | 7.482 | 7.765 | 7.394 | 7.636 | 5,601,911 | +0.27(+3.61%) |
Apr 07, 2020 | 7.853 | 8.168 | 7.289 | 7.370 | 9,220,548 | +0.15(+2.01%) |
Apr 06, 2020 | 6.821 | 7.305 | 6.692 | 7.224 | 8,830,465 | +0.93(+14.72%) |
Apr 03, 2020 | 6.628 | 6.753 | 6.184 | 6.297 | 10,929,267 | -0.33(-4.99%) |
Apr 02, 2020 | 6.467 | 6.894 | 6.354 | 6.628 | 9,682,919 | +0.17(+2.62%) |
Apr 01, 2020 | 6.862 | 6.910 | 6.354 | 6.458 | 8,623,477 | -0.86(-11.78%) |
Mar 31, 2020 | 7.716 | 7.773 | 7.176 | 7.321 | 9,254,447 | -0.39(-5.02%) |
Mar 30, 2020 | 7.507 | 7.789 | 7.136 | 7.708 | 11,710,839 | +0.15(+2.03%) |
Mar 27, 2020 | 7.579 | 7.961 | 7.160 | 7.555 | 11,725,617 | -0.35(-4.49%) |
Mar 26, 2020 | 7.297 | 8.063 | 7.192 | 7.910 | 12,641,500 | +0.67(+9.24%) |
Mar 25, 2020 | 6.983 | 7.628 | 6.680 | 7.241 | 11,191,154 | +0.37(+5.40%) |
Mar 24, 2020 | 6.725 | 6.966 | 6.362 | 6.870 | 10,048,441 | +0.73(+11.96%) |
Mar 23, 2020 | 6.652 | 6.862 | 5.951 | 6.136 | 8,801,865 | -0.76(-10.99%) |
Mar 20, 2020 | 8.031 | 8.031 | 6.878 | 6.894 | 12,584,228 | -1.04(-13.11%) |
Mar 19, 2020 | 7.620 | 8.692 | 7.345 | 7.934 | 6,781,576 | +0.01(+0.10%) |
Mar 18, 2020 | 7.370 | 8.990 | 7.216 | 7.926 | 15,462,548 | -0.28(-3.44%) |
Mar 17, 2020 | 7.224 | 8.353 | 6.588 | 8.208 | 14,496,588 | +1.15(+16.34%) |
Mar 16, 2020 | 7.128 | 7.539 | 6.652 | 7.055 | 11,407,979 | -1.65(-18.98%) |
Mar 13, 2020 | 8.248 | 8.708 | 7.265 | 8.708 | 15,298,840 | +1.09(+14.29%) |
Mar 12, 2020 | 8.192 | 8.208 | 7.394 | 7.620 | 11,691,712 | -1.38(-15.32%) |
Mar 11, 2020 | 9.619 | 9.708 | 8.595 | 8.998 | 12,622,975 | -1.06(-10.51%) |
Mar 10, 2020 | 9.926 | 10.05 | 9.252 | 10.05 | 8,773,148 | +0.71(+7.59%) |
Mar 09, 2020 | 9.530 | 10.01 | 9.160 | 9.345 | 8,305,295 | -1.23(-11.66%) |
Mar 06, 2020 | 10.28 | 10.88 | 10.19 | 10.58 | 9,909,799 | -0.24(-2.24%) |
Mar 05, 2020 | 11.27 | 11.31 | 10.69 | 10.82 | 9,518,583 | -0.97(-8.21%) |
Mar 04, 2020 | 11.72 | 11.80 | 11.23 | 11.79 | 7,225,532 | +0.27(+2.31%) |
Mar 03, 2020 | 11.84 | 12.18 | 11.38 | 11.52 | 11,318,058 | -0.40(-3.32%) |