Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.041 | 7.226 | 7.020 | 7.212 | 2,165,567 | -0.01(-0.20%) |
May 28, 2020 | 7.461 | 7.490 | 7.205 | 7.226 | 3,433,535 | -0.22(-2.97%) |
May 27, 2020 | 7.281 | 7.468 | 7.142 | 7.447 | 6,327,314 | +0.26(+3.67%) |
May 26, 2020 | 6.955 | 7.205 | 6.893 | 7.184 | 5,871,968 | +0.41(+6.04%) |
May 22, 2020 | 6.712 | 6.795 | 6.587 | 6.775 | 4,027,049 | +0.06(+0.93%) |
May 21, 2020 | 6.719 | 6.747 | 6.567 | 6.712 | 4,110,144 | -0.08(-1.22%) |
May 20, 2020 | 6.830 | 7.031 | 6.754 | 6.795 | 5,158,752 | +0.15(+2.30%) |
May 19, 2020 | 6.948 | 6.976 | 6.643 | 6.643 | 4,266,000 | -0.23(-3.33%) |
May 18, 2020 | 6.858 | 6.886 | 6.636 | 6.872 | 4,533,102 | +0.07(+1.02%) |
May 15, 2020 | 6.775 | 6.906 | 6.691 | 6.802 | 2,433,766 | +0.08(+1.13%) |
May 14, 2020 | 6.761 | 6.788 | 6.594 | 6.726 | 3,802,308 | -0.02(-0.31%) |
May 13, 2020 | 6.754 | 6.927 | 6.622 | 6.747 | 5,094,660 | +0.12(+1.78%) |
May 12, 2020 | 6.934 | 6.948 | 6.594 | 6.629 | 4,939,579 | -0.19(-2.85%) |
May 11, 2020 | 7.066 | 7.114 | 6.795 | 6.823 | 4,356,052 | -0.43(-5.93%) |
May 08, 2020 | 7.003 | 7.288 | 6.948 | 7.253 | 4,227,940 | +0.30(+4.29%) |
May 07, 2020 | 7.163 | 7.163 | 6.761 | 6.955 | 5,656,485 | +0.28(+4.15%) |
May 06, 2020 | 7.163 | 7.163 | 6.497 | 6.678 | 5,289,598 | -0.28(-3.99%) |
May 05, 2020 | 7.482 | 7.489 | 6.858 | 6.955 | 8,250,073 | -0.92(-11.71%) |
May 04, 2020 | 7.628 | 7.946 | 7.558 | 7.877 | 5,333,410 | +0.50(+6.77%) |
May 01, 2020 | 7.420 | 7.607 | 7.274 | 7.378 | 2,860,785 | -0.03(-0.47%) |
Apr 30, 2020 | 7.641 | 7.759 | 7.315 | 7.413 | 5,348,935 | -0.09(-1.20%) |
Apr 29, 2020 | 7.884 | 7.974 | 7.496 | 7.503 | 9,305,279 | -0.75(-9.08%) |
Apr 28, 2020 | 8.494 | 8.647 | 7.981 | 8.252 | 6,289,419 | -0.17(-1.98%) |
Apr 27, 2020 | 8.279 | 8.494 | 8.272 | 8.418 | 6,877,949 | +0.58(+7.43%) |
Apr 24, 2020 | 7.648 | 7.870 | 7.517 | 7.836 | 3,693,192 | +0.10(+1.35%) |
Apr 23, 2020 | 8.113 | 8.234 | 7.534 | 7.732 | 6,875,359 | -0.41(-5.03%) |
Apr 22, 2020 | 8.217 | 8.265 | 7.905 | 8.141 | 6,067,839 | +0.10(+1.21%) |
Apr 21, 2020 | 8.134 | 8.286 | 7.905 | 8.044 | 10,120,039 | -0.12(-1.44%) |
Apr 20, 2020 | 7.655 | 8.605 | 7.517 | 8.161 | 13,953,009 | +0.75(+10.10%) |
Apr 17, 2020 | 7.426 | 7.544 | 7.333 | 7.413 | 2,440,544 | +0.10(+1.42%) |
Apr 16, 2020 | 7.315 | 7.385 | 6.976 | 7.309 | 3,842,298 | +0.17(+2.43%) |
Apr 15, 2020 | 7.302 | 7.399 | 7.003 | 7.135 | 6,167,599 | -0.01(-0.19%) |
Apr 14, 2020 | 7.149 | 7.218 | 6.893 | 7.149 | 2,459,175 | +0.25(+3.62%) |
Apr 13, 2020 | 7.690 | 7.711 | 6.858 | 6.899 | 3,987,863 | -0.26(-3.59%) |
Apr 09, 2020 | 6.830 | 7.558 | 6.185 | 7.156 | 5,845,019 | +0.44(+6.61%) |
Apr 08, 2020 | 6.830 | 7.045 | 6.684 | 6.712 | 4,110,307 | -0.16(-2.32%) |
Apr 07, 2020 | 6.539 | 6.948 | 6.442 | 6.872 | 3,093,054 | +0.00(+0.00%) |
Apr 06, 2020 | 7.031 | 7.031 | 6.643 | 6.872 | 2,939,480 | +0.43(+6.67%) |
Apr 03, 2020 | 6.248 | 6.574 | 6.109 | 6.442 | 4,991,412 | -0.15(-2.21%) |
Apr 02, 2020 | 7.191 | 7.281 | 6.151 | 6.587 | 8,648,638 | -1.05(-13.79%) |
Apr 01, 2020 | 7.690 | 7.960 | 7.496 | 7.641 | 4,524,272 | -0.18(-2.31%) |
Mar 31, 2020 | 7.974 | 8.092 | 7.718 | 7.822 | 5,082,253 | -0.64(-7.54%) |
Mar 30, 2020 | 8.016 | 8.577 | 7.988 | 8.460 | 9,746,544 | +0.28(+3.48%) |
Mar 27, 2020 | 7.052 | 8.175 | 6.976 | 8.175 | 5,360,313 | +0.99(+13.80%) |
Mar 26, 2020 | 6.705 | 7.225 | 6.539 | 7.184 | 2,479,035 | +0.55(+8.37%) |
Mar 25, 2020 | 6.705 | 6.775 | 6.400 | 6.629 | 2,829,378 | +0.08(+1.16%) |
Mar 24, 2020 | 6.483 | 6.615 | 6.331 | 6.553 | 2,656,228 | +0.66(+11.18%) |
Mar 23, 2020 | 6.040 | 6.268 | 5.818 | 5.894 | 3,435,692 | +0.14(+2.41%) |
Mar 20, 2020 | 6.227 | 6.539 | 5.755 | 5.755 | 3,288,093 | -0.38(-6.21%) |
Mar 19, 2020 | 6.060 | 6.248 | 5.707 | 6.137 | 3,577,014 | +0.01(+0.11%) |
Mar 18, 2020 | 6.199 | 6.463 | 5.936 | 6.130 | 2,894,729 | -0.45(-6.85%) |
Mar 17, 2020 | 6.296 | 6.712 | 6.060 | 6.580 | 3,517,047 | +0.31(+4.86%) |
Mar 16, 2020 | 6.456 | 6.705 | 6.081 | 6.275 | 5,609,829 | -1.00(-13.73%) |
Mar 13, 2020 | 7.232 | 7.315 | 6.795 | 7.274 | 6,261,078 | +0.65(+9.84%) |
Mar 12, 2020 | 6.525 | 7.309 | 6.317 | 6.622 | 7,536,596 | -0.21(-3.05%) |
Mar 11, 2020 | 7.274 | 7.406 | 6.684 | 6.830 | 6,868,428 | -0.31(-4.37%) |
Mar 10, 2020 | 6.865 | 7.392 | 6.664 | 7.142 | 10,222,668 | +0.82(+12.94%) |
Mar 09, 2020 | 6.352 | 6.622 | 6.282 | 6.324 | 7,192,178 | +0.41(+6.92%) |
Mar 06, 2020 | 5.866 | 6.064 | 5.818 | 5.915 | 4,687,408 | +0.06(+1.07%) |
Mar 05, 2020 | 6.047 | 6.081 | 5.832 | 5.852 | 2,155,842 | -0.42(-6.64%) |
Mar 04, 2020 | 6.393 | 6.414 | 6.178 | 6.268 | 1,968,872 | -0.12(-1.95%) |
Mar 03, 2020 | 6.553 | 6.629 | 6.255 | 6.393 | 2,284,033 | -0.15(-2.23%) |