Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.115 | 8.208 | 7.960 | 8.034 | 66,346,236 | -0.09(-1.15%) |
May 28, 2020 | 8.332 | 8.369 | 8.115 | 8.127 | 15,361,062 | -0.17(-2.09%) |
May 27, 2020 | 8.375 | 8.381 | 8.080 | 8.301 | 16,781,966 | +0.04(+0.52%) |
May 26, 2020 | 8.289 | 8.363 | 8.203 | 8.258 | 15,907,656 | +0.15(+1.90%) |
May 22, 2020 | 8.098 | 8.116 | 7.929 | 8.104 | 12,958,442 | +0.07(+0.92%) |
May 21, 2020 | 8.147 | 8.147 | 7.938 | 8.030 | 14,787,010 | -0.12(-1.51%) |
May 20, 2020 | 8.116 | 8.184 | 7.981 | 8.153 | 19,737,436 | +0.16(+2.00%) |
May 19, 2020 | 7.926 | 8.110 | 7.864 | 7.993 | 12,279,658 | +0.06(+0.70%) |
May 18, 2020 | 7.913 | 7.987 | 7.704 | 7.938 | 18,604,252 | +0.28(+3.70%) |
May 15, 2020 | 7.575 | 7.797 | 7.489 | 7.655 | 15,275,491 | +0.02(+0.24%) |
May 14, 2020 | 7.077 | 7.649 | 7.021 | 7.637 | 14,070,254 | +0.42(+5.80%) |
May 13, 2020 | 7.384 | 7.433 | 7.095 | 7.218 | 21,639,328 | -0.18(-2.49%) |
May 12, 2020 | 7.624 | 7.630 | 7.397 | 7.403 | 11,787,709 | -0.17(-2.27%) |
May 11, 2020 | 7.753 | 7.797 | 7.569 | 7.575 | 10,562,190 | -0.24(-3.11%) |
May 08, 2020 | 7.846 | 7.889 | 7.760 | 7.818 | 11,416,235 | +0.08(+1.07%) |
May 07, 2020 | 7.778 | 7.833 | 7.600 | 7.735 | 17,153,786 | +0.06(+0.72%) |
May 06, 2020 | 7.889 | 7.987 | 7.673 | 7.680 | 13,381,917 | -0.18(-2.35%) |
May 05, 2020 | 7.772 | 7.957 | 7.747 | 7.864 | 15,944,531 | +0.23(+2.98%) |
May 04, 2020 | 7.507 | 7.686 | 7.403 | 7.637 | 14,766,607 | +0.09(+1.14%) |
May 01, 2020 | 7.513 | 7.661 | 7.477 | 7.550 | 15,863,610 | -0.09(-1.21%) |
Apr 30, 2020 | 7.969 | 8.178 | 7.600 | 7.643 | 26,750,822 | -0.20(-2.51%) |
Apr 29, 2020 | 8.018 | 8.036 | 7.723 | 7.840 | 18,617,294 | +0.10(+1.35%) |
Apr 28, 2020 | 7.765 | 7.985 | 7.564 | 7.735 | 25,540,564 | +0.23(+3.09%) |
Apr 27, 2020 | 7.424 | 7.595 | 7.247 | 7.503 | 15,056,201 | +0.11(+1.48%) |
Apr 24, 2020 | 7.528 | 7.583 | 7.290 | 7.394 | 17,544,422 | -0.14(-1.86%) |
Apr 23, 2020 | 7.522 | 7.656 | 7.388 | 7.534 | 11,848,132 | +0.10(+1.39%) |
Apr 22, 2020 | 7.656 | 7.680 | 7.357 | 7.430 | 12,519,235 | -0.10(-1.34%) |
Apr 21, 2020 | 7.132 | 7.619 | 7.077 | 7.531 | 18,656,184 | +0.23(+3.13%) |
Apr 20, 2020 | 7.260 | 7.522 | 7.205 | 7.302 | 17,382,418 | -0.17(-2.32%) |
Apr 17, 2020 | 7.406 | 7.497 | 7.156 | 7.476 | 21,728,610 | +0.37(+5.28%) |
Apr 16, 2020 | 7.071 | 7.357 | 6.900 | 7.101 | 18,387,808 | +0.09(+1.30%) |
Apr 15, 2020 | 6.943 | 7.132 | 6.796 | 7.010 | 18,717,274 | -0.20(-2.71%) |
Apr 14, 2020 | 7.534 | 7.601 | 7.077 | 7.205 | 19,059,582 | -0.26(-3.43%) |
Apr 13, 2020 | 7.461 | 7.637 | 7.229 | 7.461 | 17,095,892 | +0.02(+0.25%) |
Apr 09, 2020 | 7.436 | 7.772 | 7.095 | 7.442 | 41,766,908 | +0.57(+8.34%) |
Apr 08, 2020 | 6.790 | 7.107 | 6.583 | 6.869 | 31,980,932 | +0.46(+7.23%) |
Apr 07, 2020 | 6.821 | 6.961 | 6.388 | 6.406 | 27,829,598 | +0.08(+1.25%) |
Apr 06, 2020 | 6.376 | 6.400 | 5.980 | 6.327 | 24,358,306 | +0.53(+9.15%) |
Apr 03, 2020 | 5.931 | 6.047 | 5.376 | 5.797 | 30,782,758 | -0.18(-2.96%) |
Apr 02, 2020 | 5.852 | 6.175 | 5.797 | 5.973 | 20,715,490 | +0.19(+3.27%) |
Apr 01, 2020 | 6.150 | 6.266 | 5.717 | 5.784 | 25,571,456 | -0.66(-10.30%) |
Mar 31, 2020 | 7.040 | 7.101 | 6.162 | 6.449 | 33,374,228 | -0.67(-9.42%) |
Mar 30, 2020 | 7.832 | 7.839 | 7.064 | 7.119 | 28,507,714 | -0.80(-10.08%) |
Mar 27, 2020 | 7.773 | 8.185 | 7.617 | 7.918 | 22,916,832 | -0.18(-2.23%) |
Mar 26, 2020 | 7.888 | 8.695 | 7.653 | 8.098 | 30,755,568 | +0.57(+7.60%) |
Mar 25, 2020 | 6.997 | 8.327 | 6.888 | 7.526 | 38,099,656 | +0.84(+12.51%) |
Mar 24, 2020 | 6.605 | 7.418 | 6.298 | 6.690 | 40,291,932 | +0.40(+6.42%) |
Mar 23, 2020 | 5.931 | 6.509 | 5.509 | 6.286 | 42,044,156 | +0.37(+6.21%) |
Mar 20, 2020 | 5.750 | 6.370 | 5.720 | 5.919 | 33,428,088 | +0.27(+4.80%) |
Mar 19, 2020 | 5.720 | 6.111 | 4.889 | 5.648 | 27,607,204 | -0.21(-3.60%) |
Mar 18, 2020 | 6.738 | 6.834 | 3.763 | 5.859 | 55,950,604 | -1.25(-17.61%) |
Mar 17, 2020 | 7.298 | 7.400 | 6.744 | 7.111 | 41,436,048 | +0.00(+0.00%) |
Mar 16, 2020 | 6.864 | 8.086 | 6.659 | 7.111 | 43,505,812 | -0.12(-1.67%) |
Mar 13, 2020 | 7.779 | 7.930 | 6.623 | 7.231 | 28,674,688 | +0.27(+3.89%) |
Mar 12, 2020 | 7.593 | 7.617 | 6.798 | 6.960 | 32,044,562 | -1.80(-20.55%) |
Mar 11, 2020 | 9.086 | 9.128 | 8.604 | 8.761 | 32,144,664 | -0.52(-5.58%) |
Mar 10, 2020 | 9.724 | 9.790 | 9.098 | 9.279 | 22,724,238 | -0.11(-1.15%) |
Mar 09, 2020 | 9.652 | 9.772 | 9.291 | 9.387 | 21,569,790 | -0.91(-8.83%) |
Mar 06, 2020 | 10.37 | 10.45 | 10.03 | 10.30 | 32,322,986 | -0.36(-3.39%) |
Mar 05, 2020 | 10.85 | 10.89 | 10.63 | 10.66 | 15,284,726 | -0.33(-2.96%) |
Mar 04, 2020 | 10.98 | 11.19 | 10.83 | 10.98 | 20,583,694 | +0.22(+2.01%) |
Mar 03, 2020 | 10.91 | 11.23 | 10.65 | 10.77 | 17,711,778 | -0.16(-1.49%) |