Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.901 | 7.921 | 7.709 | 7.777 | 2,853,040 | +0.10(+1.25%) |
May 28, 2020 | 7.844 | 8.007 | 7.556 | 7.681 | 3,632,051 | -0.03(-0.37%) |
May 27, 2020 | 7.258 | 7.729 | 7.172 | 7.709 | 2,732,896 | +0.23(+3.08%) |
May 26, 2020 | 7.777 | 7.844 | 7.450 | 7.479 | 3,498,586 | -0.43(-5.46%) |
May 22, 2020 | 7.969 | 8.199 | 7.844 | 7.911 | 2,949,179 | -0.02(-0.24%) |
May 21, 2020 | 7.930 | 7.978 | 7.690 | 7.930 | 2,037,231 | -0.13(-1.67%) |
May 20, 2020 | 8.161 | 8.189 | 7.921 | 8.065 | 4,074,138 | -0.06(-0.71%) |
May 19, 2020 | 7.997 | 8.314 | 7.949 | 8.122 | 4,599,051 | +0.33(+4.19%) |
May 18, 2020 | 8.161 | 8.218 | 7.709 | 7.796 | 3,618,259 | -0.36(-4.36%) |
May 15, 2020 | 8.141 | 8.237 | 7.969 | 8.151 | 4,121,289 | +0.29(+3.66%) |
May 14, 2020 | 7.440 | 7.882 | 7.340 | 7.863 | 4,083,275 | +0.40(+5.41%) |
May 13, 2020 | 7.719 | 7.738 | 7.287 | 7.460 | 3,893,340 | -0.07(-0.89%) |
May 12, 2020 | 7.652 | 7.873 | 7.489 | 7.527 | 3,065,594 | -0.09(-1.13%) |
May 11, 2020 | 7.930 | 8.017 | 7.513 | 7.613 | 4,122,198 | -0.33(-4.11%) |
May 08, 2020 | 8.132 | 8.314 | 7.825 | 7.940 | 3,065,526 | -0.25(-3.05%) |
May 07, 2020 | 7.997 | 8.257 | 7.719 | 8.189 | 5,500,121 | +0.29(+3.65%) |
May 06, 2020 | 7.978 | 8.113 | 7.805 | 7.901 | 2,661,767 | -0.27(-3.29%) |
May 05, 2020 | 7.949 | 8.233 | 7.748 | 8.170 | 2,161,539 | +0.15(+1.92%) |
May 04, 2020 | 8.257 | 8.266 | 7.949 | 8.017 | 3,327,006 | -0.05(-0.60%) |
May 01, 2020 | 7.527 | 8.103 | 7.489 | 8.065 | 4,102,124 | +0.32(+4.09%) |
Apr 30, 2020 | 8.017 | 8.420 | 7.700 | 7.748 | 7,114,274 | -0.17(-2.18%) |
Apr 29, 2020 | 7.853 | 7.959 | 7.460 | 7.921 | 5,292,763 | +0.07(+0.86%) |
Apr 28, 2020 | 7.825 | 7.959 | 7.671 | 7.853 | 3,776,250 | +0.05(+0.61%) |
Apr 27, 2020 | 7.949 | 7.988 | 7.536 | 7.805 | 5,190,699 | +0.05(+0.62%) |
Apr 24, 2020 | 7.594 | 7.853 | 7.229 | 7.757 | 5,790,971 | +0.38(+5.21%) |
Apr 23, 2020 | 7.200 | 7.709 | 7.200 | 7.373 | 5,783,184 | +0.34(+4.77%) |
Apr 22, 2020 | 6.634 | 7.124 | 6.576 | 7.037 | 5,785,714 | +0.71(+11.23%) |
Apr 21, 2020 | 6.164 | 6.432 | 6.077 | 6.327 | 2,841,130 | -0.06(-0.90%) |
Apr 20, 2020 | 6.183 | 6.528 | 6.062 | 6.384 | 3,646,547 | +0.26(+4.23%) |
Apr 17, 2020 | 6.144 | 6.375 | 5.962 | 6.125 | 8,398,819 | -0.37(-5.76%) |
Apr 16, 2020 | 6.375 | 6.682 | 6.312 | 6.500 | 3,376,677 | +0.17(+2.73%) |
Apr 15, 2020 | 6.365 | 6.615 | 6.125 | 6.327 | 3,515,634 | -0.19(-2.95%) |
Apr 14, 2020 | 6.797 | 7.296 | 6.365 | 6.519 | 5,432,797 | -0.13(-2.02%) |
Apr 13, 2020 | 6.077 | 6.711 | 5.732 | 6.653 | 5,621,784 | +0.57(+9.31%) |
Apr 09, 2020 | 5.856 | 6.159 | 5.808 | 6.087 | 3,254,680 | +0.48(+8.56%) |
Apr 08, 2020 | 5.530 | 5.751 | 5.472 | 5.607 | 1,676,668 | +0.08(+1.39%) |
Apr 07, 2020 | 5.655 | 5.837 | 5.482 | 5.530 | 2,449,239 | -0.03(-0.52%) |
Apr 06, 2020 | 5.559 | 5.770 | 5.434 | 5.559 | 3,792,800 | +0.14(+2.66%) |
Apr 03, 2020 | 5.424 | 5.636 | 5.376 | 5.415 | 2,324,429 | -0.02(-0.35%) |
Apr 02, 2020 | 5.261 | 5.650 | 5.223 | 5.434 | 3,174,418 | +0.29(+5.60%) |
Apr 01, 2020 | 4.791 | 5.396 | 4.733 | 5.146 | 4,669,895 | +0.35(+7.20%) |
Mar 31, 2020 | 4.762 | 5.069 | 4.714 | 4.800 | 2,515,447 | -0.06(-1.19%) |
Mar 30, 2020 | 5.117 | 5.372 | 4.685 | 4.858 | 3,143,930 | -0.25(-4.89%) |
Mar 27, 2020 | 5.472 | 5.588 | 4.964 | 5.108 | 3,098,753 | -0.47(-8.43%) |
Mar 26, 2020 | 5.703 | 6.087 | 5.300 | 5.578 | 4,267,801 | -0.02(-0.34%) |
Mar 25, 2020 | 5.184 | 5.770 | 5.040 | 5.597 | 4,911,085 | +0.36(+6.78%) |
Mar 24, 2020 | 5.376 | 5.405 | 4.906 | 5.242 | 4,812,823 | +0.55(+11.66%) |
Mar 23, 2020 | 4.551 | 5.060 | 4.157 | 4.695 | 5,307,408 | +0.42(+9.89%) |
Mar 20, 2020 | 5.405 | 5.415 | 4.224 | 4.272 | 7,076,511 | -0.84(-16.51%) |
Mar 19, 2020 | 4.848 | 5.943 | 4.258 | 5.117 | 6,254,267 | +0.21(+4.31%) |
Mar 18, 2020 | 5.568 | 6.192 | 4.666 | 4.906 | 5,948,213 | -0.93(-15.95%) |
Mar 17, 2020 | 4.474 | 5.866 | 4.378 | 5.837 | 7,926,777 | +1.32(+29.09%) |
Mar 16, 2020 | 3.274 | 4.743 | 3.207 | 4.522 | 7,832,805 | +0.80(+21.55%) |
Mar 13, 2020 | 4.696 | 4.734 | 3.668 | 3.720 | 7,999,485 | -0.89(-19.29%) |
Mar 12, 2020 | 4.744 | 5.078 | 4.170 | 4.610 | 4,854,455 | -0.62(-11.88%) |
Mar 11, 2020 | 5.681 | 5.743 | 5.203 | 5.231 | 3,506,921 | -0.49(-8.53%) |
Mar 10, 2020 | 5.834 | 5.949 | 5.442 | 5.719 | 3,678,006 | -0.04(-0.66%) |
Mar 09, 2020 | 5.891 | 6.082 | 5.614 | 5.757 | 3,857,538 | -0.45(-7.24%) |
Mar 06, 2020 | 6.063 | 6.259 | 5.776 | 6.207 | 4,370,627 | +0.18(+3.02%) |
Mar 05, 2020 | 5.891 | 6.111 | 5.805 | 6.025 | 4,127,747 | +0.21(+3.62%) |
Mar 04, 2020 | 5.929 | 5.968 | 5.681 | 5.815 | 4,272,153 | -0.06(-0.98%) |
Mar 03, 2020 | 5.786 | 6.111 | 5.623 | 5.872 | 3,940,894 | +0.19(+3.37%) |