Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.567 | 6.651 | 6.188 | 6.211 | 5,684,205 | -0.46(-6.88%) |
May 28, 2020 | 6.970 | 7.026 | 6.595 | 6.670 | 3,539,510 | -0.22(-3.13%) |
May 27, 2020 | 7.157 | 7.246 | 6.736 | 6.886 | 5,199,598 | -0.06(-0.81%) |
May 26, 2020 | 6.811 | 6.998 | 6.797 | 6.942 | 10,186,467 | +0.47(+7.24%) |
May 22, 2020 | 6.698 | 6.792 | 6.347 | 6.473 | 2,479,868 | -0.22(-3.22%) |
May 21, 2020 | 6.783 | 6.890 | 6.670 | 6.689 | 3,602,979 | -0.11(-1.65%) |
May 20, 2020 | 6.651 | 6.829 | 6.642 | 6.801 | 2,678,253 | +0.25(+3.86%) |
May 19, 2020 | 6.904 | 6.942 | 6.548 | 6.548 | 2,796,565 | -0.38(-5.54%) |
May 18, 2020 | 6.605 | 7.092 | 6.605 | 6.933 | 4,524,011 | +0.61(+9.63%) |
May 15, 2020 | 6.605 | 6.633 | 6.230 | 6.324 | 2,434,608 | -0.32(-4.80%) |
May 14, 2020 | 6.267 | 6.680 | 6.061 | 6.642 | 4,604,462 | +0.25(+3.96%) |
May 13, 2020 | 6.773 | 6.773 | 6.221 | 6.389 | 5,426,839 | -0.47(-6.83%) |
May 12, 2020 | 7.232 | 7.396 | 6.717 | 6.858 | 6,297,309 | -0.34(-4.69%) |
May 11, 2020 | 7.579 | 7.607 | 7.139 | 7.195 | 5,086,987 | -0.49(-6.34%) |
May 08, 2020 | 7.626 | 7.804 | 7.532 | 7.682 | 4,944,685 | +0.21(+2.76%) |
May 07, 2020 | 7.195 | 7.541 | 7.176 | 7.476 | 4,113,382 | +0.37(+5.14%) |
May 06, 2020 | 7.457 | 7.607 | 7.078 | 7.110 | 5,043,250 | -0.36(-4.77%) |
May 05, 2020 | 7.598 | 7.766 | 7.420 | 7.466 | 2,016,156 | -0.02(-0.25%) |
May 04, 2020 | 7.476 | 7.541 | 7.171 | 7.485 | 2,723,249 | -0.13(-1.72%) |
May 01, 2020 | 7.635 | 7.682 | 7.448 | 7.616 | 1,860,861 | -0.22(-2.75%) |
Apr 30, 2020 | 7.757 | 7.954 | 7.612 | 7.832 | 3,646,916 | -0.10(-1.30%) |
Apr 29, 2020 | 7.897 | 8.207 | 7.748 | 7.935 | 7,195,014 | +0.18(+2.29%) |
Apr 28, 2020 | 7.701 | 7.982 | 7.663 | 7.757 | 2,456,687 | +0.26(+3.50%) |
Apr 27, 2020 | 7.307 | 7.673 | 7.307 | 7.495 | 2,604,379 | +0.21(+2.83%) |
Apr 24, 2020 | 7.420 | 7.509 | 7.110 | 7.288 | 2,114,804 | -0.08(-1.14%) |
Apr 23, 2020 | 7.579 | 7.944 | 7.331 | 7.373 | 2,902,501 | -0.23(-3.08%) |
Apr 22, 2020 | 7.504 | 7.715 | 7.387 | 7.607 | 2,140,756 | +0.24(+3.31%) |
Apr 21, 2020 | 7.495 | 7.719 | 7.345 | 7.363 | 1,702,069 | -0.38(-4.96%) |
Apr 20, 2020 | 8.216 | 8.338 | 7.748 | 7.748 | 1,652,423 | -0.59(-7.08%) |
Apr 17, 2020 | 8.291 | 8.534 | 8.263 | 8.338 | 1,243,670 | +0.32(+3.97%) |
Apr 16, 2020 | 8.431 | 8.441 | 7.935 | 8.019 | 1,177,496 | -0.37(-4.36%) |
Apr 15, 2020 | 8.366 | 8.445 | 8.066 | 8.385 | 2,110,188 | -0.27(-3.14%) |
Apr 14, 2020 | 8.816 | 8.965 | 8.609 | 8.656 | 2,265,993 | +0.07(+0.76%) |
Apr 13, 2020 | 8.984 | 9.022 | 8.534 | 8.591 | 1,066,159 | -0.42(-4.68%) |
Apr 09, 2020 | 8.731 | 9.153 | 8.563 | 9.012 | 1,614,817 | +0.54(+6.42%) |
Apr 08, 2020 | 8.169 | 8.553 | 8.085 | 8.469 | 1,637,566 | +0.34(+4.15%) |
Apr 07, 2020 | 8.422 | 8.609 | 7.977 | 8.132 | 2,141,110 | -0.08(-1.03%) |
Apr 06, 2020 | 8.094 | 8.413 | 8.038 | 8.216 | 1,601,793 | +0.50(+6.43%) |
Apr 03, 2020 | 7.757 | 7.963 | 7.420 | 7.719 | 2,810,986 | -0.23(-2.94%) |
Apr 02, 2020 | 7.551 | 7.968 | 7.523 | 7.954 | 1,640,682 | +0.24(+3.16%) |
Apr 01, 2020 | 7.954 | 8.066 | 7.532 | 7.710 | 1,711,996 | -0.68(-8.15%) |
Mar 31, 2020 | 8.328 | 8.422 | 8.005 | 8.394 | 2,291,675 | +0.06(+0.67%) |
Mar 30, 2020 | 8.244 | 8.460 | 7.822 | 8.338 | 2,249,541 | +0.16(+1.95%) |
Mar 27, 2020 | 7.897 | 8.338 | 7.738 | 8.178 | 2,114,484 | -0.02(-0.23%) |
Mar 26, 2020 | 8.338 | 8.385 | 7.888 | 8.197 | 3,103,098 | +0.00(+0.00%) |
Mar 25, 2020 | 7.794 | 8.797 | 7.644 | 8.197 | 1,604,591 | +0.45(+5.80%) |
Mar 24, 2020 | 7.504 | 7.804 | 7.326 | 7.748 | 1,404,264 | +0.66(+9.25%) |
Mar 23, 2020 | 7.410 | 7.466 | 6.783 | 7.092 | 1,707,266 | -0.37(-4.90%) |
Mar 20, 2020 | 7.804 | 8.216 | 7.335 | 7.457 | 2,611,269 | -0.23(-3.05%) |
Mar 19, 2020 | 6.792 | 8.169 | 6.605 | 7.691 | 2,183,738 | +0.84(+12.31%) |
Mar 18, 2020 | 7.907 | 8.075 | 6.483 | 6.848 | 1,965,692 | -1.57(-18.69%) |
Mar 17, 2020 | 8.253 | 8.731 | 7.897 | 8.422 | 2,243,424 | +0.28(+3.45%) |
Mar 16, 2020 | 8.534 | 8.909 | 8.076 | 8.141 | 2,321,954 | -1.19(-12.75%) |
Mar 13, 2020 | 9.209 | 9.378 | 8.750 | 9.331 | 2,905,241 | +0.50(+5.68%) |
Mar 12, 2020 | 8.042 | 9.214 | 8.005 | 8.830 | 2,891,325 | -1.06(-10.68%) |
Mar 11, 2020 | 10.14 | 10.18 | 9.714 | 9.886 | 3,880,988 | -0.57(-5.41%) |
Mar 10, 2020 | 9.867 | 10.47 | 9.784 | 10.45 | 1,639,701 | +0.80(+8.25%) |
Mar 09, 2020 | 10.25 | 10.25 | 9.589 | 9.654 | 2,641,587 | -1.22(-11.24%) |
Mar 06, 2020 | 10.80 | 10.98 | 10.65 | 10.88 | 4,082,990 | -0.24(-2.17%) |
Mar 05, 2020 | 11.10 | 11.25 | 10.93 | 11.12 | 3,378,634 | -0.23(-2.04%) |
Mar 04, 2020 | 11.44 | 11.66 | 11.25 | 11.35 | 1,410,940 | +0.06(+0.58%) |
Mar 03, 2020 | 11.42 | 11.73 | 11.19 | 11.28 | 3,054,053 | -0.13(-1.14%) |