Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.112 | 8.247 | 7.953 | 8.200 | 1,017,299 | +0.05(+0.58%) |
May 28, 2020 | 8.274 | 8.355 | 8.125 | 8.152 | 1,215,424 | -0.07(-0.86%) |
May 27, 2020 | 8.240 | 8.274 | 8.105 | 8.223 | 1,163,596 | +0.14(+1.71%) |
May 26, 2020 | 7.970 | 8.267 | 7.943 | 8.085 | 1,188,845 | +0.26(+3.28%) |
May 22, 2020 | 7.781 | 7.862 | 7.686 | 7.828 | 1,031,364 | +0.09(+1.22%) |
May 21, 2020 | 7.700 | 7.835 | 7.679 | 7.734 | 984,660 | +0.03(+0.35%) |
May 20, 2020 | 7.828 | 7.896 | 7.639 | 7.706 | 1,208,741 | +0.15(+1.97%) |
May 19, 2020 | 7.551 | 7.659 | 7.531 | 7.558 | 3,058,658 | -0.01(-0.09%) |
May 18, 2020 | 7.497 | 7.659 | 7.494 | 7.565 | 1,785,860 | +0.27(+3.70%) |
May 15, 2020 | 7.166 | 7.423 | 7.153 | 7.294 | 998,792 | +0.09(+1.31%) |
May 14, 2020 | 7.024 | 7.247 | 6.903 | 7.200 | 968,060 | +0.09(+1.23%) |
May 13, 2020 | 7.261 | 7.315 | 6.997 | 7.112 | 894,310 | -0.20(-2.68%) |
May 12, 2020 | 7.544 | 7.625 | 7.261 | 7.308 | 1,353,086 | -0.24(-3.22%) |
May 11, 2020 | 7.362 | 7.754 | 7.294 | 7.551 | 1,899,237 | +0.26(+3.52%) |
May 08, 2020 | 7.673 | 7.673 | 7.180 | 7.294 | 1,702,655 | +0.17(+2.37%) |
May 07, 2020 | 6.835 | 7.342 | 6.808 | 7.126 | 2,497,555 | +0.37(+5.50%) |
May 06, 2020 | 6.558 | 6.937 | 6.536 | 6.754 | 4,772,789 | +0.25(+3.84%) |
May 05, 2020 | 6.585 | 6.734 | 6.464 | 6.504 | 4,193,259 | -0.01(-0.10%) |
May 04, 2020 | 6.653 | 6.673 | 6.491 | 6.511 | 3,003,352 | -0.24(-3.50%) |
May 01, 2020 | 6.828 | 6.828 | 6.531 | 6.747 | 2,646,962 | -0.18(-2.63%) |
Apr 30, 2020 | 6.923 | 7.024 | 6.687 | 6.930 | 3,217,343 | -0.10(-1.39%) |
Apr 29, 2020 | 7.301 | 7.389 | 6.991 | 7.028 | 2,440,383 | -0.11(-1.61%) |
Apr 28, 2020 | 7.551 | 7.690 | 7.139 | 7.143 | 1,132,330 | -0.30(-4.04%) |
Apr 27, 2020 | 7.484 | 7.727 | 7.436 | 7.443 | 1,949,306 | +0.00(+0.00%) |
Apr 24, 2020 | 7.092 | 7.551 | 7.065 | 7.443 | 1,700,138 | +0.41(+5.86%) |
Apr 23, 2020 | 6.984 | 7.119 | 6.889 | 7.031 | 1,110,850 | +0.09(+1.36%) |
Apr 22, 2020 | 7.072 | 7.072 | 6.842 | 6.937 | 1,528,128 | -0.03(-0.39%) |
Apr 21, 2020 | 7.092 | 7.119 | 6.855 | 6.964 | 1,373,591 | -0.19(-2.64%) |
Apr 20, 2020 | 7.180 | 7.328 | 7.092 | 7.153 | 1,240,698 | -0.20(-2.75%) |
Apr 17, 2020 | 7.598 | 7.666 | 7.092 | 7.355 | 1,690,810 | -0.03(-0.37%) |
Apr 16, 2020 | 8.004 | 8.166 | 7.281 | 7.382 | 1,650,365 | -0.59(-7.45%) |
Apr 15, 2020 | 7.909 | 8.098 | 7.754 | 7.977 | 1,797,660 | -0.17(-2.07%) |
Apr 14, 2020 | 8.186 | 8.395 | 7.956 | 8.146 | 1,478,921 | +0.17(+2.12%) |
Apr 13, 2020 | 8.071 | 8.125 | 7.565 | 7.977 | 2,891,650 | -0.22(-2.68%) |
Apr 09, 2020 | 7.409 | 8.322 | 7.376 | 8.196 | 2,517,672 | +1.00(+13.88%) |
Apr 08, 2020 | 7.277 | 7.535 | 7.184 | 7.197 | 2,304,528 | -0.09(-1.18%) |
Apr 07, 2020 | 6.986 | 7.475 | 6.814 | 7.283 | 1,808,890 | +0.67(+10.21%) |
Apr 06, 2020 | 6.615 | 6.972 | 6.549 | 6.609 | 2,488,291 | +0.22(+3.52%) |
Apr 03, 2020 | 6.595 | 6.695 | 6.007 | 6.384 | 3,322,632 | +0.05(+0.73%) |
Apr 02, 2020 | 7.436 | 7.469 | 6.304 | 6.337 | 4,741,458 | -1.55(-19.63%) |
Apr 01, 2020 | 8.110 | 8.203 | 7.760 | 7.885 | 1,321,709 | -0.42(-5.10%) |
Mar 31, 2020 | 8.348 | 8.613 | 8.196 | 8.309 | 1,813,247 | -0.04(-0.48%) |
Mar 30, 2020 | 8.322 | 8.454 | 8.084 | 8.348 | 2,650,467 | -0.08(-0.94%) |
Mar 27, 2020 | 8.329 | 8.639 | 7.971 | 8.428 | 2,603,081 | +0.05(+0.55%) |
Mar 26, 2020 | 8.084 | 9.331 | 8.084 | 8.382 | 2,344,587 | +0.39(+4.93%) |
Mar 25, 2020 | 7.277 | 8.547 | 7.184 | 7.988 | 2,297,022 | +0.81(+11.29%) |
Mar 24, 2020 | 6.754 | 7.773 | 6.754 | 7.178 | 1,715,216 | +0.71(+10.94%) |
Mar 23, 2020 | 7.244 | 7.244 | 6.450 | 6.470 | 3,519,901 | -0.91(-12.37%) |
Mar 20, 2020 | 7.694 | 8.157 | 7.290 | 7.383 | 2,954,391 | -0.28(-3.63%) |
Mar 19, 2020 | 6.628 | 7.780 | 6.615 | 7.660 | 3,712,657 | +1.03(+15.45%) |
Mar 18, 2020 | 8.004 | 8.028 | 6.549 | 6.635 | 3,772,852 | -1.40(-17.38%) |
Mar 17, 2020 | 8.931 | 8.931 | 7.998 | 8.031 | 3,722,120 | -0.79(-8.93%) |
Mar 16, 2020 | 9.096 | 9.421 | 8.520 | 8.818 | 1,819,330 | -1.30(-12.82%) |
Mar 13, 2020 | 10.25 | 10.49 | 9.612 | 10.11 | 1,881,414 | +0.30(+3.03%) |
Mar 12, 2020 | 10.37 | 10.41 | 9.605 | 9.817 | 3,140,321 | -0.83(-7.83%) |
Mar 11, 2020 | 10.76 | 10.89 | 10.64 | 10.65 | 2,174,886 | -0.31(-2.84%) |
Mar 10, 2020 | 11.25 | 11.44 | 10.74 | 10.96 | 2,192,577 | -0.13(-1.13%) |
Mar 09, 2020 | 10.92 | 11.13 | 10.58 | 11.09 | 2,506,970 | -0.25(-2.22%) |
Mar 06, 2020 | 11.05 | 11.35 | 10.95 | 11.34 | 1,801,447 | +0.07(+0.59%) |
Mar 05, 2020 | 11.11 | 11.34 | 11.11 | 11.27 | 1,016,054 | -0.02(-0.18%) |
Mar 04, 2020 | 11.27 | 11.36 | 11.16 | 11.29 | 809,815 | +0.18(+1.64%) |
Mar 03, 2020 | 11.14 | 11.31 | 11.00 | 11.11 | 1,943,762 | +0.03(+0.23%) |