Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.868 | 7.966 | 7.774 | 7.876 | 5,650,850 | -0.12(-1.47%) |
May 28, 2020 | 8.330 | 8.377 | 7.954 | 7.993 | 4,617,784 | -0.30(-3.59%) |
May 27, 2020 | 8.072 | 8.307 | 7.899 | 8.291 | 6,092,609 | +0.50(+6.44%) |
May 26, 2020 | 7.429 | 7.852 | 7.351 | 7.790 | 5,910,517 | +0.68(+9.59%) |
May 22, 2020 | 7.351 | 7.358 | 7.069 | 7.108 | 3,070,751 | -0.25(-3.41%) |
May 21, 2020 | 7.351 | 7.445 | 7.237 | 7.358 | 3,710,933 | -0.05(-0.63%) |
May 20, 2020 | 7.304 | 7.500 | 7.296 | 7.406 | 4,341,574 | +0.20(+2.83%) |
May 19, 2020 | 7.421 | 7.460 | 7.194 | 7.202 | 3,546,947 | -0.24(-3.16%) |
May 18, 2020 | 7.217 | 7.468 | 7.163 | 7.437 | 5,052,391 | +0.46(+6.63%) |
May 15, 2020 | 6.998 | 7.116 | 6.951 | 6.974 | 7,653,908 | -0.08(-1.11%) |
May 14, 2020 | 6.841 | 7.105 | 6.786 | 7.053 | 4,695,832 | +0.09(+1.35%) |
May 13, 2020 | 7.374 | 7.406 | 6.880 | 6.959 | 5,186,192 | -0.41(-5.53%) |
May 12, 2020 | 7.774 | 7.829 | 7.358 | 7.366 | 5,188,175 | -0.44(-5.62%) |
May 11, 2020 | 7.750 | 7.884 | 7.625 | 7.805 | 4,610,716 | -0.03(-0.40%) |
May 08, 2020 | 7.852 | 7.966 | 7.805 | 7.837 | 4,613,272 | +0.07(+0.91%) |
May 07, 2020 | 8.079 | 8.213 | 7.703 | 7.766 | 7,361,643 | -0.20(-2.56%) |
May 06, 2020 | 8.162 | 8.236 | 7.923 | 7.970 | 4,530,946 | -0.12(-1.52%) |
May 05, 2020 | 8.201 | 8.340 | 8.039 | 8.093 | 3,718,494 | -0.02(-0.19%) |
May 04, 2020 | 8.108 | 8.170 | 7.977 | 8.108 | 3,556,018 | -0.15(-1.77%) |
May 01, 2020 | 8.209 | 8.344 | 8.139 | 8.255 | 3,705,265 | -0.12(-1.38%) |
Apr 30, 2020 | 8.656 | 8.741 | 8.286 | 8.371 | 6,174,080 | -0.21(-2.43%) |
Apr 29, 2020 | 8.363 | 8.964 | 8.132 | 8.579 | 7,033,476 | +0.65(+8.16%) |
Apr 28, 2020 | 8.039 | 8.084 | 7.893 | 7.931 | 4,548,995 | +0.10(+1.28%) |
Apr 27, 2020 | 7.584 | 7.893 | 7.523 | 7.831 | 3,347,078 | +0.29(+3.78%) |
Apr 24, 2020 | 7.476 | 7.584 | 7.434 | 7.546 | 2,706,132 | +0.14(+1.87%) |
Apr 23, 2020 | 7.577 | 7.685 | 7.372 | 7.407 | 5,059,206 | -0.18(-2.44%) |
Apr 22, 2020 | 7.654 | 7.731 | 7.557 | 7.592 | 3,391,752 | +0.12(+1.55%) |
Apr 21, 2020 | 7.461 | 7.627 | 7.415 | 7.476 | 3,123,931 | -0.21(-2.71%) |
Apr 20, 2020 | 7.692 | 7.893 | 7.584 | 7.685 | 3,762,473 | -0.15(-1.97%) |
Apr 17, 2020 | 7.839 | 7.916 | 7.677 | 7.839 | 7,327,367 | +0.25(+3.25%) |
Apr 16, 2020 | 7.638 | 7.723 | 7.476 | 7.592 | 4,781,187 | -0.03(-0.40%) |
Apr 15, 2020 | 7.569 | 7.816 | 7.453 | 7.623 | 4,855,997 | -0.28(-3.51%) |
Apr 14, 2020 | 8.093 | 8.162 | 7.827 | 7.900 | 3,398,950 | -0.02(-0.19%) |
Apr 13, 2020 | 8.286 | 8.286 | 7.873 | 7.916 | 4,283,898 | -0.23(-2.84%) |
Apr 09, 2020 | 7.569 | 8.201 | 7.484 | 8.147 | 5,173,412 | +0.72(+9.76%) |
Apr 08, 2020 | 7.176 | 7.430 | 6.999 | 7.423 | 3,259,785 | +0.31(+4.33%) |
Apr 07, 2020 | 7.145 | 7.322 | 7.014 | 7.114 | 5,129,645 | +0.22(+3.24%) |
Apr 06, 2020 | 6.575 | 6.921 | 6.552 | 6.891 | 6,161,884 | +0.52(+8.10%) |
Apr 03, 2020 | 6.474 | 6.513 | 6.309 | 6.374 | 6,584,731 | -0.17(-2.59%) |
Apr 02, 2020 | 6.613 | 6.891 | 6.374 | 6.544 | 7,291,641 | -0.12(-1.85%) |
Apr 01, 2020 | 6.960 | 7.083 | 6.582 | 6.667 | 8,801,043 | -0.57(-7.88%) |
Mar 31, 2020 | 7.268 | 7.361 | 7.137 | 7.238 | 6,283,121 | -0.10(-1.37%) |
Mar 30, 2020 | 7.307 | 7.446 | 7.037 | 7.338 | 7,882,283 | +0.02(+0.21%) |
Mar 27, 2020 | 7.607 | 7.731 | 7.245 | 7.322 | 8,320,403 | -0.50(-6.40%) |
Mar 26, 2020 | 7.361 | 7.862 | 7.322 | 7.823 | 7,269,849 | +0.52(+7.07%) |
Mar 25, 2020 | 7.261 | 7.530 | 7.037 | 7.307 | 13,063,643 | +0.08(+1.07%) |
Mar 24, 2020 | 7.484 | 7.515 | 7.106 | 7.230 | 7,014,037 | +0.07(+0.97%) |
Mar 23, 2020 | 7.476 | 7.692 | 6.783 | 7.160 | 7,839,344 | -0.45(-5.97%) |
Mar 20, 2020 | 8.124 | 8.124 | 7.546 | 7.615 | 9,953,450 | -0.50(-6.17%) |
Mar 19, 2020 | 7.985 | 8.178 | 7.538 | 8.116 | 7,888,622 | +0.01(+0.10%) |
Mar 18, 2020 | 8.108 | 8.232 | 7.476 | 8.108 | 8,076,458 | -0.43(-5.05%) |
Mar 17, 2020 | 7.862 | 8.594 | 7.692 | 8.540 | 8,978,258 | +0.81(+10.47%) |
Mar 16, 2020 | 6.952 | 7.769 | 6.752 | 7.731 | 8,973,582 | -0.44(-5.38%) |
Mar 13, 2020 | 7.762 | 8.178 | 7.469 | 8.170 | 7,131,848 | +0.70(+9.39%) |
Mar 12, 2020 | 7.369 | 7.877 | 7.018 | 7.469 | 9,734,605 | -0.44(-5.56%) |
Mar 11, 2020 | 8.317 | 8.386 | 7.804 | 7.908 | 13,785,871 | -0.58(-6.81%) |
Mar 10, 2020 | 8.579 | 8.725 | 8.201 | 8.486 | 8,408,113 | +0.08(+0.92%) |
Mar 09, 2020 | 8.633 | 8.933 | 8.147 | 8.409 | 13,137,105 | -0.66(-7.23%) |
Mar 06, 2020 | 8.825 | 9.153 | 8.771 | 9.064 | 11,681,726 | +0.03(+0.34%) |
Mar 05, 2020 | 8.949 | 9.141 | 8.872 | 9.033 | 9,249,603 | -0.02(-0.17%) |
Mar 04, 2020 | 8.910 | 9.080 | 8.779 | 9.049 | 7,828,514 | +0.22(+2.53%) |
Mar 03, 2020 | 8.602 | 9.072 | 8.532 | 8.825 | 13,696,635 | +0.19(+2.23%) |