Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.664 | 7.943 | 7.654 | 7.923 | 1,607,159 | +0.18(+2.32%) |
May 28, 2020 | 7.743 | 7.983 | 7.684 | 7.743 | 1,633,379 | +0.03(+0.39%) |
May 27, 2020 | 7.304 | 7.733 | 7.224 | 7.713 | 1,387,537 | +0.36(+4.89%) |
May 26, 2020 | 7.474 | 7.634 | 7.144 | 7.354 | 1,378,586 | +0.01(+0.14%) |
May 22, 2020 | 7.923 | 7.928 | 7.214 | 7.344 | 1,433,712 | -0.65(-8.13%) |
May 21, 2020 | 8.053 | 8.203 | 7.913 | 7.993 | 1,522,184 | -0.12(-1.48%) |
May 20, 2020 | 7.684 | 8.148 | 7.524 | 8.113 | 2,660,095 | +0.55(+7.27%) |
May 19, 2020 | 7.484 | 7.649 | 7.309 | 7.564 | 1,903,481 | -0.04(-0.53%) |
May 18, 2020 | 6.864 | 7.674 | 6.864 | 7.604 | 3,277,051 | +0.78(+11.42%) |
May 15, 2020 | 6.914 | 7.073 | 6.614 | 6.824 | 2,132,703 | -0.15(-2.15%) |
May 14, 2020 | 6.944 | 6.994 | 6.594 | 6.974 | 3,890,462 | +0.20(+2.95%) |
May 13, 2020 | 6.924 | 6.924 | 6.624 | 6.774 | 2,519,147 | +0.07(+1.04%) |
May 12, 2020 | 7.434 | 7.569 | 6.654 | 6.704 | 2,572,246 | -0.54(-7.45%) |
May 11, 2020 | 6.804 | 7.644 | 6.754 | 7.244 | 2,954,695 | +0.50(+7.41%) |
May 08, 2020 | 6.944 | 7.044 | 6.644 | 6.744 | 2,819,684 | -0.25(-3.57%) |
May 07, 2020 | 6.614 | 7.294 | 6.594 | 6.994 | 3,410,336 | +0.47(+7.20%) |
May 06, 2020 | 7.234 | 7.584 | 6.375 | 6.524 | 5,054,077 | -0.94(-12.58%) |
May 05, 2020 | 7.943 | 8.073 | 7.414 | 7.464 | 3,130,291 | -0.56(-6.97%) |
May 04, 2020 | 7.394 | 8.063 | 7.374 | 8.023 | 2,732,953 | +0.67(+9.10%) |
May 01, 2020 | 6.994 | 7.384 | 6.929 | 7.354 | 2,018,607 | +0.28(+3.95%) |
Apr 30, 2020 | 7.574 | 7.574 | 7.014 | 7.074 | 2,797,086 | -0.61(-7.93%) |
Apr 29, 2020 | 7.913 | 7.983 | 7.374 | 7.684 | 2,968,109 | -0.16(-2.04%) |
Apr 28, 2020 | 8.003 | 8.093 | 7.649 | 7.843 | 2,340,198 | +0.06(+0.77%) |
Apr 27, 2020 | 7.354 | 7.923 | 7.304 | 7.783 | 2,282,408 | +0.47(+6.42%) |
Apr 24, 2020 | 7.014 | 7.474 | 7.004 | 7.314 | 2,292,739 | +0.27(+3.83%) |
Apr 23, 2020 | 6.704 | 7.174 | 6.704 | 7.044 | 1,770,438 | +0.38(+5.70%) |
Apr 22, 2020 | 7.114 | 7.124 | 6.644 | 6.664 | 1,883,674 | -0.34(-4.85%) |
Apr 21, 2020 | 7.304 | 7.384 | 6.694 | 7.004 | 2,242,963 | -0.14(-1.96%) |
Apr 20, 2020 | 7.064 | 7.424 | 6.934 | 7.144 | 2,197,603 | +0.05(+0.70%) |
Apr 17, 2020 | 7.064 | 7.189 | 6.795 | 7.094 | 2,100,576 | +0.25(+3.65%) |
Apr 16, 2020 | 6.614 | 7.184 | 6.594 | 6.844 | 2,540,683 | +0.25(+3.79%) |
Apr 15, 2020 | 6.594 | 6.774 | 6.165 | 6.594 | 2,522,758 | -0.01(-0.15%) |
Apr 14, 2020 | 7.044 | 7.074 | 6.335 | 6.604 | 3,723,407 | -0.20(-2.94%) |
Apr 13, 2020 | 6.125 | 6.884 | 6.095 | 6.804 | 3,671,117 | +0.74(+12.19%) |
Apr 09, 2020 | 5.695 | 6.200 | 5.495 | 6.065 | 3,067,494 | +0.39(+6.87%) |
Apr 08, 2020 | 6.105 | 6.130 | 5.538 | 5.675 | 3,128,491 | -0.37(-6.12%) |
Apr 07, 2020 | 6.574 | 6.654 | 5.925 | 6.045 | 3,421,026 | -0.72(-10.64%) |
Apr 06, 2020 | 7.164 | 7.204 | 6.495 | 6.764 | 3,668,388 | -0.01(-0.15%) |
Apr 03, 2020 | 7.574 | 7.963 | 6.495 | 6.774 | 2,514,626 | -0.70(-9.36%) |
Apr 02, 2020 | 7.883 | 8.133 | 7.194 | 7.474 | 3,654,504 | -0.55(-6.85%) |
Apr 01, 2020 | 8.243 | 8.676 | 7.544 | 8.023 | 5,951,009 | -1.12(-12.24%) |
Mar 31, 2020 | 9.472 | 9.682 | 8.493 | 9.142 | 12,565,407 | +0.76(+9.06%) |
Mar 30, 2020 | 7.494 | 8.932 | 6.055 | 8.383 | 18,902,392 | +2.88(+52.27%) |
Mar 27, 2020 | 5.455 | 5.645 | 5.196 | 5.505 | 2,006,596 | -0.04(-0.72%) |
Mar 26, 2020 | 5.755 | 6.015 | 5.455 | 5.545 | 1,932,620 | -0.10(-1.77%) |
Mar 25, 2020 | 5.945 | 6.065 | 5.645 | 5.645 | 2,501,886 | -0.09(-1.57%) |
Mar 24, 2020 | 6.005 | 6.145 | 5.585 | 5.735 | 1,854,425 | -0.09(-1.54%) |
Mar 23, 2020 | 5.995 | 6.235 | 5.505 | 5.825 | 1,426,151 | -0.08(-1.35%) |
Mar 20, 2020 | 6.864 | 6.864 | 5.657 | 5.905 | 2,871,128 | -0.88(-12.96%) |
Mar 19, 2020 | 6.045 | 7.194 | 5.895 | 6.784 | 3,167,206 | +0.77(+12.79%) |
Mar 18, 2020 | 5.405 | 6.718 | 5.355 | 6.015 | 3,358,810 | +0.29(+5.06%) |
Mar 17, 2020 | 4.896 | 5.765 | 4.826 | 5.725 | 3,196,099 | +0.87(+17.90%) |
Mar 16, 2020 | 3.947 | 4.946 | 3.897 | 4.856 | 2,444,649 | +0.50(+11.47%) |
Mar 13, 2020 | 4.316 | 4.356 | 3.972 | 4.356 | 1,615,165 | +0.24(+5.89%) |
Mar 12, 2020 | 4.204 | 4.244 | 3.625 | 4.114 | 3,020,729 | -0.36(-8.04%) |
Mar 11, 2020 | 4.713 | 4.853 | 4.434 | 4.473 | 2,485,551 | -0.40(-8.20%) |
Mar 10, 2020 | 4.843 | 4.973 | 4.523 | 4.873 | 1,640,830 | +0.16(+3.39%) |
Mar 09, 2020 | 5.063 | 5.432 | 4.653 | 4.713 | 2,540,662 | -0.89(-15.86%) |
Mar 06, 2020 | 5.662 | 5.742 | 5.352 | 5.602 | 3,190,332 | -0.32(-5.40%) |
Mar 05, 2020 | 5.742 | 5.931 | 5.542 | 5.921 | 3,191,154 | -0.10(-1.66%) |
Mar 04, 2020 | 6.311 | 6.311 | 5.143 | 6.021 | 8,006,623 | -0.71(-10.53%) |
Mar 03, 2020 | 7.180 | 7.200 | 6.431 | 6.730 | 2,985,390 | -0.45(-6.26%) |