Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.224 | 8.397 | 8.076 | 8.216 | 1,559,488 | -0.13(-1.50%) |
May 28, 2020 | 8.373 | 8.592 | 7.911 | 8.342 | 1,702,085 | +0.10(+1.24%) |
May 27, 2020 | 8.733 | 8.843 | 7.856 | 8.240 | 2,492,266 | -0.34(-4.01%) |
May 26, 2020 | 8.569 | 8.668 | 8.201 | 8.585 | 1,473,695 | +0.34(+4.18%) |
May 22, 2020 | 8.146 | 8.287 | 7.994 | 8.240 | 1,240,696 | +0.02(+0.19%) |
May 21, 2020 | 8.459 | 8.498 | 7.880 | 8.224 | 1,748,824 | -0.08(-0.94%) |
May 20, 2020 | 7.786 | 8.373 | 7.676 | 8.303 | 2,619,508 | +0.72(+9.50%) |
May 19, 2020 | 7.817 | 8.013 | 7.378 | 7.582 | 1,636,104 | -0.12(-1.53%) |
May 18, 2020 | 7.089 | 7.927 | 6.987 | 7.700 | 2,531,028 | +0.96(+14.30%) |
May 15, 2020 | 6.399 | 6.948 | 6.394 | 6.736 | 833,301 | +0.25(+3.86%) |
May 14, 2020 | 6.423 | 6.728 | 6.078 | 6.485 | 950,200 | -0.07(-1.08%) |
May 13, 2020 | 6.799 | 6.824 | 6.462 | 6.556 | 1,727,459 | -0.26(-3.79%) |
May 12, 2020 | 7.024 | 7.155 | 6.706 | 6.814 | 1,434,818 | -0.11(-1.57%) |
May 11, 2020 | 6.745 | 7.047 | 6.667 | 6.923 | 890,680 | +0.08(+1.13%) |
May 08, 2020 | 6.505 | 6.869 | 6.373 | 6.845 | 1,610,085 | +0.50(+7.80%) |
May 07, 2020 | 6.365 | 6.574 | 6.226 | 6.350 | 1,595,368 | +0.19(+3.01%) |
May 06, 2020 | 6.466 | 6.799 | 6.148 | 6.164 | 2,669,350 | -0.17(-2.69%) |
May 05, 2020 | 6.907 | 8.123 | 6.102 | 6.334 | 5,202,753 | -0.33(-4.88%) |
May 04, 2020 | 6.590 | 6.993 | 6.195 | 6.660 | 2,723,727 | +0.00(+0.00%) |
May 01, 2020 | 7.093 | 7.155 | 6.327 | 6.660 | 1,474,878 | -0.53(-7.33%) |
Apr 30, 2020 | 6.892 | 7.418 | 6.644 | 7.186 | 4,178,831 | +0.41(+6.06%) |
Apr 29, 2020 | 6.714 | 6.892 | 6.551 | 6.776 | 2,824,719 | +0.26(+3.92%) |
Apr 28, 2020 | 6.412 | 6.590 | 6.218 | 6.520 | 1,671,168 | +0.21(+3.31%) |
Apr 27, 2020 | 6.156 | 6.319 | 5.846 | 6.311 | 1,199,288 | +0.00(+0.00%) |
Apr 24, 2020 | 6.590 | 6.741 | 6.063 | 6.311 | 1,523,046 | -0.05(-0.73%) |
Apr 23, 2020 | 6.172 | 6.636 | 6.056 | 6.358 | 1,617,341 | +0.39(+6.62%) |
Apr 22, 2020 | 5.614 | 6.001 | 5.614 | 5.963 | 815,585 | +0.45(+8.15%) |
Apr 21, 2020 | 5.173 | 5.575 | 5.173 | 5.514 | 1,838,131 | +0.15(+2.89%) |
Apr 20, 2020 | 5.242 | 5.645 | 5.095 | 5.359 | 2,924,491 | -0.22(-3.89%) |
Apr 17, 2020 | 5.452 | 5.591 | 5.304 | 5.575 | 1,582,191 | +0.31(+5.88%) |
Apr 16, 2020 | 5.785 | 5.901 | 5.157 | 5.266 | 1,926,583 | -0.53(-9.21%) |
Apr 15, 2020 | 5.947 | 6.187 | 5.754 | 5.800 | 1,344,939 | -0.44(-7.07%) |
Apr 14, 2020 | 6.373 | 6.427 | 5.994 | 6.241 | 1,487,584 | +0.20(+3.33%) |
Apr 13, 2020 | 6.737 | 6.845 | 5.963 | 6.040 | 1,589,103 | -0.19(-3.11%) |
Apr 09, 2020 | 6.962 | 7.080 | 6.087 | 6.234 | 1,412,376 | -0.35(-5.29%) |
Apr 08, 2020 | 6.272 | 6.660 | 6.203 | 6.582 | 1,402,627 | +0.46(+7.46%) |
Apr 07, 2020 | 6.303 | 6.511 | 5.901 | 6.125 | 1,896,837 | +0.11(+1.80%) |
Apr 06, 2020 | 6.195 | 6.280 | 5.637 | 6.017 | 1,492,259 | +0.02(+0.39%) |
Apr 03, 2020 | 6.559 | 6.722 | 5.684 | 5.994 | 2,426,233 | -0.20(-3.25%) |
Apr 02, 2020 | 5.575 | 6.954 | 5.529 | 6.195 | 2,988,311 | +0.93(+17.65%) |
Apr 01, 2020 | 4.894 | 5.289 | 4.747 | 5.266 | 1,122,665 | +0.13(+2.56%) |
Mar 31, 2020 | 4.824 | 5.738 | 4.824 | 5.134 | 2,259,707 | +0.45(+9.59%) |
Mar 30, 2020 | 4.569 | 4.731 | 4.460 | 4.685 | 2,551,773 | +0.11(+2.37%) |
Mar 27, 2020 | 5.165 | 5.196 | 4.515 | 4.577 | 1,249,792 | -0.65(-12.44%) |
Mar 26, 2020 | 5.111 | 5.622 | 4.646 | 5.227 | 2,956,345 | +0.12(+2.43%) |
Mar 25, 2020 | 5.173 | 5.684 | 4.755 | 5.103 | 3,472,265 | +0.26(+5.44%) |
Mar 24, 2020 | 4.375 | 4.855 | 4.290 | 4.840 | 2,634,145 | +0.83(+20.66%) |
Mar 23, 2020 | 4.445 | 4.453 | 3.856 | 4.011 | 2,475,960 | -0.43(-9.76%) |
Mar 20, 2020 | 5.033 | 5.258 | 4.344 | 4.445 | 3,385,466 | -0.45(-9.18%) |
Mar 19, 2020 | 4.251 | 5.730 | 4.065 | 4.894 | 2,524,213 | +0.70(+16.82%) |
Mar 18, 2020 | 5.165 | 5.165 | 4.027 | 4.189 | 4,583,151 | -1.34(-24.23%) |
Mar 17, 2020 | 6.427 | 6.457 | 5.490 | 5.529 | 2,026,111 | -0.86(-13.45%) |
Mar 16, 2020 | 5.808 | 6.818 | 5.769 | 6.389 | 2,200,770 | -0.25(-3.73%) |
Mar 13, 2020 | 6.218 | 6.675 | 5.808 | 6.636 | 2,191,849 | +0.86(+14.88%) |
Mar 12, 2020 | 5.823 | 6.009 | 5.498 | 5.777 | 4,324,492 | -0.50(-7.90%) |
Mar 11, 2020 | 6.265 | 6.427 | 6.032 | 6.272 | 2,359,078 | -0.25(-3.80%) |
Mar 10, 2020 | 7.054 | 7.287 | 5.916 | 6.520 | 4,406,382 | +0.26(+4.21%) |
Mar 09, 2020 | 6.195 | 7.326 | 5.421 | 6.257 | 6,340,992 | -5.10(-44.92%) |
Mar 06, 2020 | 12.68 | 12.83 | 11.32 | 11.36 | 2,843,735 | -1.80(-13.71%) |
Mar 05, 2020 | 13.64 | 13.92 | 12.96 | 13.16 | 884,991 | -0.78(-5.58%) |
Mar 04, 2020 | 14.09 | 14.17 | 13.78 | 13.94 | 927,892 | +0.08(+0.59%) |
Mar 03, 2020 | 13.82 | 14.26 | 13.63 | 13.86 | 1,509,807 | +0.05(+0.34%) |