Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.903 | 7.922 | 7.711 | 7.778 | 2,852,443 | +0.10(+1.25%) |
May 28, 2020 | 7.845 | 8.009 | 7.557 | 7.682 | 3,631,291 | -0.03(-0.37%) |
May 27, 2020 | 7.260 | 7.730 | 7.173 | 7.711 | 2,732,324 | +0.23(+3.08%) |
May 26, 2020 | 7.778 | 7.845 | 7.452 | 7.480 | 3,497,854 | -0.43(-5.46%) |
May 22, 2020 | 7.970 | 8.201 | 7.845 | 7.913 | 2,948,563 | -0.02(-0.24%) |
May 21, 2020 | 7.932 | 7.980 | 7.692 | 7.932 | 2,036,805 | -0.13(-1.67%) |
May 20, 2020 | 8.162 | 8.191 | 7.922 | 8.066 | 4,073,286 | -0.06(-0.71%) |
May 19, 2020 | 7.999 | 8.316 | 7.951 | 8.124 | 4,598,089 | +0.33(+4.19%) |
May 18, 2020 | 8.162 | 8.220 | 7.711 | 7.797 | 3,617,502 | -0.36(-4.36%) |
May 15, 2020 | 8.143 | 8.238 | 7.970 | 8.153 | 4,120,427 | +0.29(+3.66%) |
May 14, 2020 | 7.442 | 7.884 | 7.341 | 7.865 | 4,082,421 | +0.40(+5.41%) |
May 13, 2020 | 7.721 | 7.740 | 7.288 | 7.461 | 3,892,526 | -0.07(-0.89%) |
May 12, 2020 | 7.653 | 7.874 | 7.490 | 7.528 | 3,064,952 | -0.09(-1.14%) |
May 11, 2020 | 7.932 | 8.018 | 7.514 | 7.615 | 4,121,335 | -0.33(-4.11%) |
May 08, 2020 | 8.133 | 8.316 | 7.826 | 7.941 | 3,064,885 | -0.25(-3.05%) |
May 07, 2020 | 7.999 | 8.258 | 7.721 | 8.191 | 5,498,971 | +0.29(+3.65%) |
May 06, 2020 | 7.980 | 8.114 | 7.807 | 7.903 | 2,661,210 | -0.27(-3.29%) |
May 05, 2020 | 7.951 | 8.234 | 7.749 | 8.172 | 2,161,087 | +0.15(+1.92%) |
May 04, 2020 | 8.258 | 8.268 | 7.951 | 8.018 | 3,326,310 | -0.05(-0.60%) |
May 01, 2020 | 7.528 | 8.105 | 7.490 | 8.066 | 4,101,266 | +0.32(+4.09%) |
Apr 30, 2020 | 8.018 | 8.422 | 7.701 | 7.749 | 7,112,786 | -0.17(-2.18%) |
Apr 29, 2020 | 7.855 | 7.961 | 7.461 | 7.922 | 5,291,656 | +0.07(+0.86%) |
Apr 28, 2020 | 7.826 | 7.961 | 7.673 | 7.855 | 3,775,460 | +0.05(+0.61%) |
Apr 27, 2020 | 7.951 | 7.989 | 7.538 | 7.807 | 5,189,613 | +0.05(+0.62%) |
Apr 24, 2020 | 7.596 | 7.855 | 7.231 | 7.759 | 5,789,759 | +0.38(+5.21%) |
Apr 23, 2020 | 7.202 | 7.711 | 7.202 | 7.375 | 5,781,974 | +0.34(+4.77%) |
Apr 22, 2020 | 6.635 | 7.125 | 6.578 | 7.039 | 5,784,504 | +0.71(+11.23%) |
Apr 21, 2020 | 6.165 | 6.434 | 6.078 | 6.328 | 2,840,536 | -0.06(-0.90%) |
Apr 20, 2020 | 6.184 | 6.530 | 6.063 | 6.386 | 3,645,784 | +0.26(+4.23%) |
Apr 17, 2020 | 6.146 | 6.376 | 5.963 | 6.126 | 8,397,062 | -0.37(-5.76%) |
Apr 16, 2020 | 6.376 | 6.683 | 6.314 | 6.501 | 3,375,971 | +0.17(+2.73%) |
Apr 15, 2020 | 6.367 | 6.616 | 6.126 | 6.328 | 3,514,898 | -0.19(-2.95%) |
Apr 14, 2020 | 6.799 | 7.298 | 6.367 | 6.520 | 5,431,660 | -0.13(-2.02%) |
Apr 13, 2020 | 6.078 | 6.712 | 5.733 | 6.655 | 5,620,608 | +0.57(+9.31%) |
Apr 09, 2020 | 5.858 | 6.160 | 5.810 | 6.088 | 3,253,999 | +0.48(+8.56%) |
Apr 08, 2020 | 5.531 | 5.752 | 5.474 | 5.608 | 1,676,317 | +0.08(+1.39%) |
Apr 07, 2020 | 5.656 | 5.838 | 5.483 | 5.531 | 2,448,726 | -0.03(-0.52%) |
Apr 06, 2020 | 5.560 | 5.771 | 5.435 | 5.560 | 3,792,006 | +0.14(+2.66%) |
Apr 03, 2020 | 5.425 | 5.637 | 5.377 | 5.416 | 2,323,943 | -0.02(-0.35%) |
Apr 02, 2020 | 5.262 | 5.651 | 5.224 | 5.435 | 3,173,754 | +0.29(+5.60%) |
Apr 01, 2020 | 4.792 | 5.397 | 4.734 | 5.147 | 4,668,918 | +0.35(+7.20%) |
Mar 31, 2020 | 4.763 | 5.070 | 4.715 | 4.801 | 2,514,921 | -0.06(-1.19%) |
Mar 30, 2020 | 5.118 | 5.373 | 4.686 | 4.859 | 3,143,273 | -0.25(-4.89%) |
Mar 27, 2020 | 5.474 | 5.589 | 4.965 | 5.109 | 3,098,105 | -0.47(-8.43%) |
Mar 26, 2020 | 5.704 | 6.088 | 5.301 | 5.579 | 4,266,908 | -0.02(-0.34%) |
Mar 25, 2020 | 5.185 | 5.771 | 5.041 | 5.598 | 4,910,058 | +0.36(+6.78%) |
Mar 24, 2020 | 5.377 | 5.406 | 4.907 | 5.243 | 4,811,816 | +0.55(+11.66%) |
Mar 23, 2020 | 4.552 | 5.061 | 4.158 | 4.696 | 5,306,298 | +0.42(+9.89%) |
Mar 20, 2020 | 5.406 | 5.416 | 4.225 | 4.273 | 7,075,030 | -0.85(-16.51%) |
Mar 19, 2020 | 4.849 | 5.944 | 4.259 | 5.118 | 6,252,959 | +0.21(+4.31%) |
Mar 18, 2020 | 5.570 | 6.194 | 4.667 | 4.907 | 5,946,969 | -0.93(-15.95%) |
Mar 17, 2020 | 4.475 | 5.867 | 4.379 | 5.838 | 7,925,119 | +1.32(+29.09%) |
Mar 16, 2020 | 3.275 | 4.744 | 3.207 | 4.523 | 7,831,167 | +0.80(+21.55%) |
Mar 13, 2020 | 4.697 | 4.735 | 3.668 | 3.721 | 7,997,812 | -0.89(-19.29%) |
Mar 12, 2020 | 4.745 | 5.079 | 4.171 | 4.611 | 4,853,440 | -0.62(-11.88%) |
Mar 11, 2020 | 5.682 | 5.744 | 5.204 | 5.232 | 3,506,188 | -0.49(-8.53%) |
Mar 10, 2020 | 5.835 | 5.950 | 5.443 | 5.720 | 3,677,237 | -0.04(-0.66%) |
Mar 09, 2020 | 5.892 | 6.084 | 5.615 | 5.758 | 3,856,731 | -0.45(-7.24%) |
Mar 06, 2020 | 6.065 | 6.261 | 5.778 | 6.208 | 4,369,713 | +0.18(+3.02%) |
Mar 05, 2020 | 5.892 | 6.112 | 5.806 | 6.026 | 4,126,884 | +0.21(+3.62%) |
Mar 04, 2020 | 5.931 | 5.969 | 5.682 | 5.816 | 4,271,260 | -0.06(-0.98%) |
Mar 03, 2020 | 5.787 | 6.112 | 5.625 | 5.873 | 3,940,070 | +0.19(+3.37%) |