Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.052 | 8.052 | 7.641 | 7.690 | 2,880,083 | -0.20(-2.48%) |
May 28, 2020 | 8.130 | 8.184 | 7.817 | 7.885 | 870,837 | -0.13(-1.59%) |
May 27, 2020 | 7.787 | 8.032 | 7.616 | 8.013 | 1,018,718 | +0.20(+2.51%) |
May 26, 2020 | 7.915 | 8.037 | 7.719 | 7.817 | 1,065,961 | -0.06(-0.75%) |
May 22, 2020 | 8.003 | 8.316 | 7.836 | 7.876 | 1,457,498 | -0.16(-1.95%) |
May 21, 2020 | 8.091 | 8.316 | 7.787 | 8.032 | 1,253,635 | -0.16(-1.91%) |
May 20, 2020 | 7.983 | 8.400 | 7.983 | 8.189 | 1,968,716 | +0.21(+2.58%) |
May 19, 2020 | 8.483 | 8.483 | 7.366 | 7.983 | 3,226,181 | -0.47(-5.56%) |
May 18, 2020 | 8.395 | 8.924 | 8.199 | 8.454 | 3,776,506 | +0.27(+3.35%) |
May 15, 2020 | 8.032 | 8.390 | 7.954 | 8.179 | 2,951,952 | +0.35(+4.51%) |
May 14, 2020 | 7.738 | 7.964 | 7.680 | 7.827 | 1,539,581 | -0.02(-0.25%) |
May 13, 2020 | 7.856 | 8.130 | 7.797 | 7.846 | 1,693,281 | +0.11(+1.39%) |
May 12, 2020 | 8.003 | 8.111 | 7.699 | 7.738 | 1,224,251 | -0.13(-1.62%) |
May 11, 2020 | 8.169 | 8.228 | 7.729 | 7.866 | 904,261 | -0.39(-4.74%) |
May 08, 2020 | 8.160 | 8.395 | 8.057 | 8.258 | 741,663 | +0.19(+2.31%) |
May 07, 2020 | 7.797 | 8.336 | 7.768 | 8.072 | 1,084,647 | +0.38(+4.97%) |
May 06, 2020 | 8.277 | 8.305 | 7.631 | 7.690 | 1,537,583 | -0.60(-7.21%) |
May 05, 2020 | 8.316 | 8.444 | 8.057 | 8.287 | 1,872,466 | +0.06(+0.71%) |
May 04, 2020 | 7.778 | 8.552 | 7.778 | 8.228 | 3,444,559 | +0.50(+6.46%) |
May 01, 2020 | 7.151 | 7.748 | 7.112 | 7.729 | 1,464,236 | +0.39(+5.34%) |
Apr 30, 2020 | 7.601 | 7.885 | 7.298 | 7.337 | 2,624,155 | -0.32(-4.22%) |
Apr 29, 2020 | 7.004 | 7.699 | 7.004 | 7.660 | 2,850,640 | +0.76(+11.08%) |
Apr 28, 2020 | 7.023 | 7.033 | 6.749 | 6.896 | 1,591,489 | -0.03(-0.42%) |
Apr 27, 2020 | 7.151 | 7.288 | 6.827 | 6.925 | 2,310,842 | -0.23(-3.15%) |
Apr 24, 2020 | 7.699 | 7.934 | 7.102 | 7.151 | 2,673,969 | -0.33(-4.45%) |
Apr 23, 2020 | 7.582 | 7.944 | 7.317 | 7.484 | 2,606,672 | +0.08(+1.06%) |
Apr 22, 2020 | 7.278 | 7.474 | 7.072 | 7.405 | 2,182,297 | +0.45(+6.48%) |
Apr 21, 2020 | 7.004 | 7.229 | 6.827 | 6.955 | 1,019,386 | -0.28(-3.92%) |
Apr 20, 2020 | 7.454 | 7.484 | 6.974 | 7.239 | 1,948,148 | +0.28(+4.08%) |
Apr 17, 2020 | 7.131 | 7.131 | 6.808 | 6.955 | 3,986,198 | -0.20(-2.74%) |
Apr 16, 2020 | 7.063 | 7.503 | 6.808 | 7.151 | 2,200,706 | +0.09(+1.25%) |
Apr 15, 2020 | 7.454 | 7.729 | 6.857 | 7.063 | 1,547,058 | -0.51(-6.73%) |
Apr 14, 2020 | 7.836 | 8.277 | 7.366 | 7.572 | 2,322,453 | -0.11(-1.40%) |
Apr 13, 2020 | 7.298 | 7.768 | 6.827 | 7.680 | 3,261,703 | +0.38(+5.23%) |
Apr 09, 2020 | 7.121 | 7.631 | 7.019 | 7.298 | 1,765,801 | +0.39(+5.67%) |
Apr 08, 2020 | 7.337 | 7.376 | 6.857 | 6.906 | 997,578 | -0.35(-4.86%) |
Apr 07, 2020 | 7.415 | 7.699 | 7.190 | 7.258 | 1,051,508 | +0.08(+1.09%) |
Apr 06, 2020 | 7.072 | 7.327 | 6.857 | 7.180 | 1,945,941 | +0.37(+5.47%) |
Apr 03, 2020 | 6.857 | 7.347 | 6.769 | 6.808 | 1,076,917 | -0.05(-0.71%) |
Apr 02, 2020 | 7.102 | 7.503 | 6.730 | 6.857 | 2,137,802 | -0.11(-1.55%) |
Apr 01, 2020 | 6.994 | 7.087 | 6.543 | 6.965 | 1,316,130 | -0.18(-2.47%) |
Mar 31, 2020 | 6.779 | 7.415 | 6.632 | 7.141 | 1,131,057 | +0.40(+5.96%) |
Mar 30, 2020 | 7.092 | 7.356 | 6.299 | 6.739 | 1,780,373 | -0.36(-5.10%) |
Mar 27, 2020 | 7.768 | 8.042 | 6.857 | 7.102 | 1,291,607 | -0.87(-10.93%) |
Mar 26, 2020 | 8.346 | 8.953 | 7.836 | 7.974 | 1,098,608 | -0.01(-0.12%) |
Mar 25, 2020 | 7.533 | 8.297 | 7.063 | 7.983 | 2,022,054 | +0.64(+8.67%) |
Mar 24, 2020 | 7.445 | 7.670 | 6.651 | 7.347 | 1,993,956 | +0.58(+8.54%) |
Mar 23, 2020 | 7.356 | 7.469 | 6.465 | 6.769 | 2,459,489 | -0.35(-4.95%) |
Mar 20, 2020 | 7.445 | 7.552 | 6.681 | 7.121 | 4,747,768 | -0.08(-1.09%) |
Mar 19, 2020 | 6.308 | 8.659 | 5.642 | 7.200 | 2,218,431 | +0.79(+12.39%) |
Mar 18, 2020 | 7.464 | 7.709 | 6.367 | 6.406 | 3,641,754 | -1.61(-20.05%) |
Mar 17, 2020 | 6.308 | 8.023 | 5.868 | 8.013 | 2,850,227 | +1.73(+27.61%) |
Mar 16, 2020 | 5.015 | 6.465 | 5.015 | 6.279 | 2,977,181 | +0.40(+6.83%) |
Mar 13, 2020 | 6.730 | 6.730 | 5.858 | 5.877 | 2,457,646 | -0.51(-7.98%) |
Mar 12, 2020 | 7.719 | 7.719 | 6.122 | 6.387 | 3,035,294 | -1.95(-23.38%) |
Mar 11, 2020 | 9.482 | 9.482 | 8.336 | 8.336 | 2,060,921 | -1.19(-12.45%) |
Mar 10, 2020 | 9.120 | 9.551 | 9.061 | 9.521 | 1,615,244 | +0.48(+5.31%) |
Mar 09, 2020 | 9.707 | 9.942 | 9.012 | 9.041 | 1,292,712 | -1.17(-11.42%) |
Mar 06, 2020 | 10.88 | 10.90 | 9.815 | 10.21 | 1,280,785 | -0.71(-6.46%) |
Mar 05, 2020 | 11.07 | 11.07 | 10.80 | 10.91 | 783,453 | -0.11(-0.98%) |
Mar 04, 2020 | 11.12 | 11.16 | 10.70 | 11.02 | 1,046,596 | +0.04(+0.36%) |
Mar 03, 2020 | 10.70 | 11.44 | 10.68 | 10.98 | 2,828,630 | +0.31(+2.94%) |