Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.358 | 8.451 | 8.303 | 8.414 | 8,402,140 | +0.03(+0.40%) |
May 28, 2020 | 8.544 | 8.581 | 8.362 | 8.380 | 14,071,120 | -0.15(-1.71%) |
May 27, 2020 | 8.389 | 8.562 | 8.376 | 8.526 | 11,183,745 | +0.26(+3.09%) |
May 26, 2020 | 8.362 | 8.389 | 8.134 | 8.271 | 9,526,263 | +0.02(+0.22%) |
May 22, 2020 | 8.262 | 8.271 | 8.189 | 8.252 | 6,390,948 | +0.11(+1.34%) |
May 21, 2020 | 8.170 | 8.225 | 8.088 | 8.143 | 12,432,079 | -0.06(-0.78%) |
May 20, 2020 | 8.107 | 8.243 | 8.070 | 8.207 | 11,469,273 | +0.19(+2.39%) |
May 19, 2020 | 8.170 | 8.189 | 7.997 | 8.015 | 13,555,086 | -0.16(-1.90%) |
May 18, 2020 | 8.088 | 8.234 | 8.070 | 8.170 | 10,144,272 | +0.24(+2.99%) |
May 15, 2020 | 7.796 | 7.951 | 7.787 | 7.933 | 6,975,024 | +0.02(+0.23%) |
May 14, 2020 | 7.714 | 7.924 | 7.632 | 7.915 | 16,002,882 | +0.12(+1.52%) |
May 13, 2020 | 8.325 | 8.334 | 7.755 | 7.796 | 28,476,026 | -0.55(-6.56%) |
May 12, 2020 | 8.362 | 8.562 | 8.280 | 8.344 | 16,248,276 | +0.14(+1.67%) |
May 11, 2020 | 8.334 | 8.334 | 8.116 | 8.207 | 7,549,147 | -0.16(-1.85%) |
May 08, 2020 | 8.280 | 8.371 | 8.202 | 8.362 | 8,852,160 | +0.12(+1.44%) |
May 07, 2020 | 8.198 | 8.252 | 8.125 | 8.243 | 8,509,995 | +0.16(+2.03%) |
May 06, 2020 | 8.116 | 8.152 | 7.974 | 8.079 | 5,680,213 | -0.05(-0.56%) |
May 05, 2020 | 8.307 | 8.334 | 8.107 | 8.125 | 5,853,583 | -0.02(-0.22%) |
May 04, 2020 | 8.198 | 8.198 | 8.024 | 8.143 | 9,421,923 | -0.12(-1.43%) |
May 01, 2020 | 8.280 | 8.316 | 8.170 | 8.262 | 6,430,427 | -0.16(-1.84%) |
Apr 30, 2020 | 8.626 | 8.672 | 8.298 | 8.417 | 14,293,290 | -0.24(-2.74%) |
Apr 29, 2020 | 8.216 | 8.663 | 8.207 | 8.654 | 22,776,344 | +0.64(+7.96%) |
Apr 28, 2020 | 8.116 | 8.143 | 7.924 | 8.015 | 10,740,147 | -0.13(-1.57%) |
Apr 27, 2020 | 8.097 | 8.161 | 8.015 | 8.143 | 6,036,106 | +0.16(+1.94%) |
Apr 24, 2020 | 7.961 | 8.034 | 7.842 | 7.988 | 8,748,307 | -0.03(-0.34%) |
Apr 23, 2020 | 8.107 | 8.198 | 7.979 | 8.015 | 12,486,495 | +0.22(+2.81%) |
Apr 22, 2020 | 7.641 | 7.833 | 7.605 | 7.796 | 10,924,455 | +0.27(+3.64%) |
Apr 21, 2020 | 7.386 | 7.682 | 7.386 | 7.523 | 10,721,666 | -0.24(-3.06%) |
Apr 20, 2020 | 7.724 | 7.961 | 7.605 | 7.760 | 10,590,756 | -0.06(-0.82%) |
Apr 17, 2020 | 7.705 | 7.833 | 7.651 | 7.824 | 16,412,246 | +0.33(+4.38%) |
Apr 16, 2020 | 7.569 | 7.587 | 7.377 | 7.496 | 10,756,209 | -0.10(-1.32%) |
Apr 15, 2020 | 7.550 | 7.710 | 7.523 | 7.596 | 8,778,004 | -0.31(-3.92%) |
Apr 14, 2020 | 7.833 | 7.974 | 7.728 | 7.906 | 8,314,860 | +0.16(+2.00%) |
Apr 13, 2020 | 7.751 | 7.796 | 7.587 | 7.751 | 6,233,902 | -0.02(-0.23%) |
Apr 09, 2020 | 7.796 | 7.915 | 7.724 | 7.769 | 10,953,999 | +0.04(+0.47%) |
Apr 08, 2020 | 7.669 | 7.769 | 7.468 | 7.733 | 15,047,481 | +0.09(+1.19%) |
Apr 07, 2020 | 7.906 | 7.993 | 7.614 | 7.641 | 16,485,332 | +0.12(+1.58%) |
Apr 06, 2020 | 7.167 | 7.550 | 7.113 | 7.523 | 17,549,030 | +0.63(+9.13%) |
Apr 03, 2020 | 7.113 | 7.117 | 6.803 | 6.894 | 17,041,614 | -0.32(-4.42%) |
Apr 02, 2020 | 7.113 | 7.313 | 7.058 | 7.213 | 8,031,438 | +0.12(+1.67%) |
Apr 01, 2020 | 7.176 | 7.313 | 7.072 | 7.094 | 17,126,662 | -0.39(-5.24%) |
Mar 31, 2020 | 7.733 | 7.769 | 7.427 | 7.486 | 22,559,972 | -0.26(-3.30%) |
Mar 30, 2020 | 7.669 | 7.883 | 7.614 | 7.742 | 14,316,237 | -0.02(-0.24%) |
Mar 27, 2020 | 7.888 | 8.052 | 7.705 | 7.760 | 26,056,078 | -0.54(-6.48%) |
Mar 26, 2020 | 7.751 | 8.325 | 7.678 | 8.298 | 32,412,784 | +0.83(+11.11%) |
Mar 25, 2020 | 7.076 | 7.637 | 7.003 | 7.468 | 24,411,080 | +0.41(+5.81%) |
Mar 24, 2020 | 7.140 | 7.350 | 6.844 | 7.058 | 22,431,246 | +0.57(+8.71%) |
Mar 23, 2020 | 6.310 | 6.556 | 6.164 | 6.492 | 28,560,800 | +0.16(+2.59%) |
Mar 20, 2020 | 6.839 | 6.894 | 6.255 | 6.328 | 25,091,794 | -0.17(-2.66%) |
Mar 19, 2020 | 6.675 | 6.702 | 6.410 | 6.502 | 15,171,435 | -0.20(-2.99%) |
Mar 18, 2020 | 6.474 | 6.866 | 6.456 | 6.702 | 27,790,798 | -0.47(-6.61%) |
Mar 17, 2020 | 6.748 | 7.231 | 6.492 | 7.176 | 21,945,018 | +0.46(+6.78%) |
Mar 16, 2020 | 6.702 | 7.176 | 6.602 | 6.720 | 21,562,002 | -0.92(-12.05%) |
Mar 13, 2020 | 7.842 | 7.879 | 7.295 | 7.641 | 38,833,040 | +0.30(+4.10%) |
Mar 12, 2020 | 7.569 | 7.651 | 7.295 | 7.341 | 18,875,674 | -0.78(-9.55%) |
Mar 11, 2020 | 8.262 | 8.371 | 8.070 | 8.116 | 26,995,324 | -0.26(-3.16%) |
Mar 10, 2020 | 8.590 | 8.617 | 8.216 | 8.380 | 23,959,734 | +0.10(+1.21%) |
Mar 09, 2020 | 8.398 | 8.526 | 8.015 | 8.280 | 14,169,446 | -0.64(-7.16%) |
Mar 06, 2020 | 9.082 | 9.155 | 8.745 | 8.918 | 17,026,260 | -0.32(-3.46%) |
Mar 05, 2020 | 9.429 | 9.447 | 9.183 | 9.237 | 13,433,786 | -0.31(-3.25%) |
Mar 04, 2020 | 9.438 | 9.556 | 9.319 | 9.547 | 13,747,609 | +0.24(+2.55%) |
Mar 03, 2020 | 9.429 | 9.611 | 9.237 | 9.310 | 14,171,698 | -0.14(-1.45%) |