Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.560 | 6.644 | 6.181 | 6.205 | 5,690,259 | -0.46(-6.88%) |
May 28, 2020 | 6.963 | 7.019 | 6.588 | 6.663 | 3,543,280 | -0.22(-3.13%) |
May 27, 2020 | 7.150 | 7.239 | 6.729 | 6.878 | 5,205,137 | -0.06(-0.81%) |
May 26, 2020 | 6.803 | 6.991 | 6.789 | 6.934 | 10,197,317 | +0.47(+7.24%) |
May 22, 2020 | 6.691 | 6.785 | 6.340 | 6.467 | 2,482,509 | -0.22(-3.22%) |
May 21, 2020 | 6.775 | 6.883 | 6.663 | 6.682 | 3,606,817 | -0.11(-1.65%) |
May 20, 2020 | 6.644 | 6.822 | 6.635 | 6.794 | 2,681,106 | +0.25(+3.86%) |
May 19, 2020 | 6.897 | 6.934 | 6.541 | 6.541 | 2,799,544 | -0.38(-5.54%) |
May 18, 2020 | 6.598 | 7.084 | 6.598 | 6.925 | 4,528,829 | +0.61(+9.63%) |
May 15, 2020 | 6.598 | 6.626 | 6.223 | 6.317 | 2,437,202 | -0.32(-4.80%) |
May 14, 2020 | 6.261 | 6.672 | 6.055 | 6.635 | 4,609,366 | +0.25(+3.96%) |
May 13, 2020 | 6.766 | 6.766 | 6.214 | 6.382 | 5,432,619 | -0.47(-6.83%) |
May 12, 2020 | 7.225 | 7.388 | 6.710 | 6.850 | 6,304,017 | -0.34(-4.69%) |
May 11, 2020 | 7.571 | 7.599 | 7.131 | 7.187 | 5,092,405 | -0.49(-6.34%) |
May 08, 2020 | 7.618 | 7.795 | 7.524 | 7.674 | 4,949,952 | +0.21(+2.76%) |
May 07, 2020 | 7.187 | 7.533 | 7.168 | 7.468 | 4,117,763 | +0.36(+5.14%) |
May 06, 2020 | 7.449 | 7.599 | 7.070 | 7.103 | 5,048,622 | -0.36(-4.77%) |
May 05, 2020 | 7.590 | 7.758 | 7.412 | 7.459 | 2,018,304 | -0.02(-0.25%) |
May 04, 2020 | 7.468 | 7.533 | 7.164 | 7.477 | 2,726,149 | -0.13(-1.72%) |
May 01, 2020 | 7.627 | 7.674 | 7.440 | 7.608 | 1,862,843 | -0.22(-2.75%) |
Apr 30, 2020 | 7.749 | 7.945 | 7.604 | 7.824 | 3,650,801 | -0.10(-1.30%) |
Apr 29, 2020 | 7.889 | 8.198 | 7.739 | 7.926 | 7,202,677 | +0.18(+2.29%) |
Apr 28, 2020 | 7.692 | 7.973 | 7.655 | 7.749 | 2,459,304 | +0.26(+3.50%) |
Apr 27, 2020 | 7.299 | 7.664 | 7.299 | 7.487 | 2,607,153 | +0.21(+2.83%) |
Apr 24, 2020 | 7.412 | 7.501 | 7.103 | 7.281 | 2,117,057 | -0.08(-1.14%) |
Apr 23, 2020 | 7.571 | 7.936 | 7.323 | 7.365 | 2,905,592 | -0.23(-3.08%) |
Apr 22, 2020 | 7.496 | 7.707 | 7.379 | 7.599 | 2,143,036 | +0.24(+3.31%) |
Apr 21, 2020 | 7.487 | 7.711 | 7.337 | 7.356 | 1,703,882 | -0.38(-4.96%) |
Apr 20, 2020 | 8.207 | 8.329 | 7.739 | 7.739 | 1,654,183 | -0.59(-7.08%) |
Apr 17, 2020 | 8.282 | 8.525 | 8.254 | 8.329 | 1,244,994 | +0.32(+3.97%) |
Apr 16, 2020 | 8.422 | 8.432 | 7.926 | 8.011 | 1,178,750 | -0.36(-4.36%) |
Apr 15, 2020 | 8.357 | 8.436 | 8.057 | 8.376 | 2,112,435 | -0.27(-3.14%) |
Apr 14, 2020 | 8.806 | 8.956 | 8.600 | 8.647 | 2,268,407 | +0.07(+0.76%) |
Apr 13, 2020 | 8.975 | 9.012 | 8.525 | 8.582 | 1,067,295 | -0.42(-4.68%) |
Apr 09, 2020 | 8.722 | 9.143 | 8.553 | 9.003 | 1,616,537 | +0.54(+6.42%) |
Apr 08, 2020 | 8.160 | 8.544 | 8.076 | 8.460 | 1,639,311 | +0.34(+4.15%) |
Apr 07, 2020 | 8.413 | 8.600 | 7.969 | 8.123 | 2,143,391 | -0.08(-1.03%) |
Apr 06, 2020 | 8.086 | 8.404 | 8.029 | 8.207 | 1,603,500 | +0.50(+6.43%) |
Apr 03, 2020 | 7.749 | 7.955 | 7.412 | 7.711 | 2,813,981 | -0.23(-2.94%) |
Apr 02, 2020 | 7.543 | 7.959 | 7.515 | 7.945 | 1,642,430 | +0.24(+3.16%) |
Apr 01, 2020 | 7.945 | 8.057 | 7.524 | 7.702 | 1,713,819 | -0.68(-8.15%) |
Mar 31, 2020 | 8.319 | 8.413 | 7.997 | 8.385 | 2,294,116 | +0.06(+0.67%) |
Mar 30, 2020 | 8.235 | 8.451 | 7.814 | 8.329 | 2,251,937 | +0.16(+1.95%) |
Mar 27, 2020 | 7.889 | 8.329 | 7.730 | 8.170 | 2,116,736 | -0.02(-0.23%) |
Mar 26, 2020 | 8.329 | 8.376 | 7.880 | 8.188 | 3,106,403 | +0.00(+0.00%) |
Mar 25, 2020 | 7.786 | 8.787 | 7.636 | 8.188 | 1,606,300 | +0.45(+5.80%) |
Mar 24, 2020 | 7.496 | 7.795 | 7.318 | 7.739 | 1,405,760 | +0.66(+9.25%) |
Mar 23, 2020 | 7.402 | 7.459 | 6.775 | 7.084 | 1,709,084 | -0.36(-4.90%) |
Mar 20, 2020 | 7.795 | 8.207 | 7.328 | 7.449 | 2,614,050 | -0.23(-3.05%) |
Mar 19, 2020 | 6.785 | 8.160 | 6.598 | 7.683 | 2,186,064 | +0.84(+12.31%) |
Mar 18, 2020 | 7.898 | 8.067 | 6.476 | 6.841 | 1,967,786 | -1.57(-18.69%) |
Mar 17, 2020 | 8.245 | 8.722 | 7.889 | 8.413 | 2,245,814 | +0.28(+3.45%) |
Mar 16, 2020 | 8.525 | 8.900 | 8.067 | 8.132 | 2,324,428 | -1.19(-12.75%) |
Mar 13, 2020 | 9.199 | 9.368 | 8.741 | 9.321 | 2,908,336 | +0.50(+5.68%) |
Mar 12, 2020 | 8.033 | 9.204 | 7.996 | 8.820 | 2,894,405 | -1.06(-10.68%) |
Mar 11, 2020 | 10.13 | 10.17 | 9.704 | 9.875 | 3,885,122 | -0.56(-5.41%) |
Mar 10, 2020 | 9.857 | 10.46 | 9.773 | 10.44 | 1,641,447 | +0.80(+8.25%) |
Mar 09, 2020 | 10.24 | 10.24 | 9.579 | 9.644 | 2,644,401 | -1.22(-11.24%) |
Mar 06, 2020 | 10.79 | 10.97 | 10.63 | 10.87 | 4,087,339 | -0.24(-2.17%) |
Mar 05, 2020 | 11.09 | 11.24 | 10.92 | 11.11 | 3,382,233 | -0.23(-2.04%) |
Mar 04, 2020 | 11.43 | 11.64 | 11.24 | 11.34 | 1,412,443 | +0.06(+0.57%) |
Mar 03, 2020 | 11.41 | 11.72 | 11.18 | 11.27 | 3,057,306 | -0.13(-1.14%) |