Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.413 | 8.667 | 8.320 | 8.650 | 32,332,158 | +0.18(+2.10%) |
May 28, 2020 | 8.498 | 8.638 | 8.362 | 8.473 | 5,508,901 | +0.12(+1.42%) |
May 27, 2020 | 8.422 | 8.422 | 8.235 | 8.354 | 6,993,435 | -0.02(-0.25%) |
May 26, 2020 | 8.216 | 8.400 | 8.208 | 8.375 | 6,242,283 | +0.34(+4.17%) |
May 22, 2020 | 7.948 | 8.040 | 7.902 | 8.040 | 5,328,778 | +0.10(+1.27%) |
May 21, 2020 | 7.881 | 8.007 | 7.864 | 7.940 | 5,004,141 | +0.03(+0.32%) |
May 20, 2020 | 7.864 | 7.990 | 7.814 | 7.914 | 6,633,464 | +0.04(+0.53%) |
May 19, 2020 | 7.990 | 8.048 | 7.856 | 7.873 | 5,474,040 | -0.20(-2.49%) |
May 18, 2020 | 7.923 | 8.141 | 7.914 | 8.074 | 5,567,485 | +0.45(+5.93%) |
May 15, 2020 | 7.588 | 7.672 | 7.521 | 7.621 | 4,464,907 | +0.01(+0.11%) |
May 14, 2020 | 7.571 | 7.621 | 7.295 | 7.613 | 6,004,455 | -0.02(-0.22%) |
May 13, 2020 | 7.747 | 7.874 | 7.512 | 7.630 | 9,211,539 | +0.00(+0.00%) |
May 12, 2020 | 7.538 | 7.994 | 7.538 | 7.630 | 11,524,932 | +0.23(+3.17%) |
May 11, 2020 | 7.328 | 7.479 | 7.169 | 7.395 | 6,286,009 | -0.12(-1.56%) |
May 08, 2020 | 7.353 | 7.538 | 7.323 | 7.512 | 4,555,891 | +0.30(+4.18%) |
May 07, 2020 | 7.144 | 7.307 | 7.127 | 7.211 | 6,336,091 | +0.11(+1.53%) |
May 06, 2020 | 7.069 | 7.265 | 7.060 | 7.102 | 4,635,145 | -0.08(-1.17%) |
May 05, 2020 | 7.244 | 7.370 | 7.173 | 7.186 | 4,931,678 | -0.09(-1.27%) |
May 04, 2020 | 7.228 | 7.311 | 7.173 | 7.278 | 7,828,950 | +0.01(+0.12%) |
May 01, 2020 | 7.437 | 7.437 | 7.186 | 7.270 | 4,892,485 | -0.24(-3.23%) |
Apr 30, 2020 | 7.605 | 7.663 | 7.454 | 7.512 | 11,475,697 | -0.23(-2.92%) |
Apr 29, 2020 | 7.697 | 7.822 | 7.663 | 7.739 | 5,618,535 | +0.18(+2.44%) |
Apr 28, 2020 | 7.437 | 7.630 | 7.429 | 7.554 | 11,119,751 | +0.28(+3.92%) |
Apr 27, 2020 | 7.102 | 7.353 | 7.077 | 7.270 | 5,177,590 | +0.22(+3.09%) |
Apr 24, 2020 | 7.018 | 7.094 | 6.943 | 7.052 | 4,634,099 | +0.18(+2.56%) |
Apr 23, 2020 | 7.035 | 7.127 | 6.868 | 6.876 | 4,896,520 | -0.13(-1.79%) |
Apr 22, 2020 | 7.010 | 7.052 | 6.893 | 7.002 | 4,226,094 | +0.08(+1.21%) |
Apr 21, 2020 | 6.968 | 7.085 | 6.851 | 6.918 | 5,464,402 | -0.32(-4.40%) |
Apr 20, 2020 | 7.320 | 7.362 | 7.169 | 7.236 | 4,850,681 | -0.12(-1.59%) |
Apr 17, 2020 | 7.203 | 7.454 | 7.203 | 7.353 | 6,276,231 | +0.27(+3.78%) |
Apr 16, 2020 | 7.161 | 7.203 | 6.960 | 7.085 | 6,317,665 | -0.16(-2.20%) |
Apr 15, 2020 | 7.253 | 7.345 | 7.203 | 7.244 | 7,594,080 | -0.33(-4.31%) |
Apr 14, 2020 | 7.504 | 7.630 | 7.404 | 7.571 | 5,774,113 | +0.12(+1.57%) |
Apr 13, 2020 | 7.613 | 7.688 | 7.399 | 7.454 | 6,329,255 | -0.22(-2.84%) |
Apr 09, 2020 | 7.244 | 7.755 | 7.211 | 7.672 | 11,160,716 | +0.54(+7.64%) |
Apr 08, 2020 | 6.884 | 7.261 | 6.767 | 7.127 | 9,734,555 | +0.32(+4.67%) |
Apr 07, 2020 | 7.094 | 7.194 | 6.801 | 6.809 | 8,047,328 | -0.08(-1.09%) |
Apr 06, 2020 | 6.842 | 6.976 | 6.750 | 6.884 | 9,065,658 | +0.32(+4.85%) |
Apr 03, 2020 | 6.717 | 6.893 | 6.499 | 6.566 | 9,923,595 | -0.28(-4.16%) |
Apr 02, 2020 | 6.759 | 7.035 | 6.717 | 6.851 | 12,840,071 | +0.27(+4.07%) |
Apr 01, 2020 | 6.667 | 6.851 | 6.533 | 6.583 | 13,993,504 | -0.22(-3.20%) |
Mar 31, 2020 | 6.826 | 6.972 | 6.734 | 6.801 | 9,811,206 | -0.13(-1.93%) |
Mar 30, 2020 | 6.608 | 6.985 | 6.600 | 6.935 | 7,441,329 | +0.40(+6.15%) |
Mar 27, 2020 | 6.432 | 6.729 | 6.181 | 6.533 | 15,921,740 | -0.28(-4.06%) |
Mar 26, 2020 | 6.457 | 6.872 | 6.399 | 6.809 | 15,307,849 | +0.35(+5.45%) |
Mar 25, 2020 | 6.206 | 6.625 | 6.135 | 6.457 | 16,378,205 | +0.16(+2.53%) |
Mar 24, 2020 | 5.946 | 6.340 | 5.846 | 6.298 | 15,817,627 | +0.75(+13.60%) |
Mar 23, 2020 | 5.963 | 6.030 | 5.511 | 5.544 | 16,036,662 | -0.57(-9.32%) |
Mar 20, 2020 | 6.172 | 6.654 | 5.946 | 6.114 | 29,744,634 | -0.11(-1.75%) |
Mar 19, 2020 | 5.385 | 6.306 | 5.343 | 6.223 | 22,881,924 | +0.87(+16.28%) |
Mar 18, 2020 | 4.941 | 5.444 | 4.874 | 5.352 | 14,542,028 | +0.13(+2.57%) |
Mar 17, 2020 | 5.151 | 5.218 | 4.899 | 5.218 | 19,298,524 | +0.23(+4.71%) |
Mar 16, 2020 | 5.117 | 5.385 | 4.858 | 4.983 | 26,346,772 | -0.73(-12.76%) |
Mar 13, 2020 | 5.896 | 6.114 | 5.293 | 5.712 | 37,417,628 | +0.10(+1.79%) |
Mar 12, 2020 | 5.796 | 5.946 | 5.486 | 5.611 | 35,892,508 | -1.08(-16.15%) |
Mar 11, 2020 | 6.893 | 7.027 | 6.650 | 6.692 | 21,096,988 | -0.82(-10.93%) |
Mar 10, 2020 | 7.529 | 7.571 | 7.110 | 7.512 | 22,395,414 | +0.08(+1.01%) |
Mar 09, 2020 | 7.454 | 7.697 | 7.211 | 7.437 | 23,367,410 | -0.37(-4.72%) |
Mar 06, 2020 | 7.797 | 7.864 | 7.621 | 7.806 | 12,905,653 | -0.06(-0.75%) |
Mar 05, 2020 | 7.965 | 8.103 | 7.822 | 7.864 | 9,820,897 | -0.32(-3.89%) |
Mar 04, 2020 | 8.132 | 8.199 | 7.889 | 8.182 | 10,257,226 | +0.15(+1.88%) |
Mar 03, 2020 | 8.023 | 8.233 | 7.902 | 8.032 | 13,805,366 | -0.07(-0.88%) |