Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.222 | 8.317 | 8.065 | 8.140 | 65,480,168 | -0.09(-1.15%) |
May 28, 2020 | 8.442 | 8.480 | 8.222 | 8.235 | 15,160,542 | -0.18(-2.09%) |
May 27, 2020 | 8.486 | 8.492 | 8.186 | 8.411 | 16,562,895 | +0.04(+0.52%) |
May 26, 2020 | 8.398 | 8.473 | 8.311 | 8.367 | 15,699,999 | +0.16(+1.90%) |
May 22, 2020 | 8.205 | 8.224 | 8.034 | 8.211 | 12,789,284 | +0.07(+0.92%) |
May 21, 2020 | 8.255 | 8.255 | 8.043 | 8.137 | 14,593,981 | -0.12(-1.51%) |
May 20, 2020 | 8.224 | 8.292 | 8.087 | 8.261 | 19,479,786 | +0.16(+2.00%) |
May 19, 2020 | 8.031 | 8.218 | 7.968 | 8.099 | 12,119,360 | +0.06(+0.70%) |
May 18, 2020 | 8.018 | 8.093 | 7.806 | 8.043 | 18,361,394 | +0.29(+3.70%) |
May 15, 2020 | 7.675 | 7.900 | 7.588 | 7.756 | 15,076,086 | +0.02(+0.24%) |
May 14, 2020 | 7.170 | 7.750 | 7.114 | 7.738 | 13,886,581 | +0.42(+5.80%) |
May 13, 2020 | 7.482 | 7.532 | 7.189 | 7.314 | 21,356,850 | -0.19(-2.49%) |
May 12, 2020 | 7.725 | 7.731 | 7.494 | 7.501 | 11,633,833 | -0.17(-2.27%) |
May 11, 2020 | 7.856 | 7.900 | 7.669 | 7.675 | 10,424,312 | -0.25(-3.11%) |
May 08, 2020 | 7.950 | 7.993 | 7.862 | 7.921 | 11,267,208 | +0.08(+1.07%) |
May 07, 2020 | 7.881 | 7.937 | 7.700 | 7.837 | 16,929,862 | +0.06(+0.72%) |
May 06, 2020 | 7.993 | 8.093 | 7.775 | 7.781 | 13,207,230 | -0.19(-2.35%) |
May 05, 2020 | 7.875 | 8.062 | 7.850 | 7.968 | 15,736,392 | +0.23(+2.98%) |
May 04, 2020 | 7.607 | 7.787 | 7.501 | 7.738 | 14,573,844 | +0.09(+1.14%) |
May 01, 2020 | 7.613 | 7.762 | 7.575 | 7.650 | 15,656,527 | -0.09(-1.21%) |
Apr 30, 2020 | 8.074 | 8.286 | 7.700 | 7.744 | 26,401,618 | -0.20(-2.51%) |
Apr 29, 2020 | 8.124 | 8.143 | 7.825 | 7.943 | 18,374,264 | +0.11(+1.35%) |
Apr 28, 2020 | 7.868 | 8.090 | 7.664 | 7.837 | 25,207,164 | +0.23(+3.09%) |
Apr 27, 2020 | 7.522 | 7.695 | 7.343 | 7.603 | 14,859,661 | +0.11(+1.48%) |
Apr 24, 2020 | 7.627 | 7.683 | 7.386 | 7.491 | 17,315,400 | -0.14(-1.86%) |
Apr 23, 2020 | 7.621 | 7.757 | 7.485 | 7.633 | 11,693,469 | +0.10(+1.39%) |
Apr 22, 2020 | 7.757 | 7.782 | 7.454 | 7.528 | 12,355,812 | -0.10(-1.34%) |
Apr 21, 2020 | 7.226 | 7.720 | 7.170 | 7.630 | 18,412,650 | +0.23(+3.13%) |
Apr 20, 2020 | 7.356 | 7.621 | 7.300 | 7.399 | 17,155,512 | -0.18(-2.32%) |
Apr 17, 2020 | 7.504 | 7.596 | 7.251 | 7.575 | 21,444,970 | +0.38(+5.28%) |
Apr 16, 2020 | 7.164 | 7.454 | 6.991 | 7.195 | 18,147,776 | +0.09(+1.30%) |
Apr 15, 2020 | 7.034 | 7.226 | 6.886 | 7.102 | 18,472,942 | -0.20(-2.71%) |
Apr 14, 2020 | 7.633 | 7.701 | 7.170 | 7.300 | 18,810,782 | -0.26(-3.43%) |
Apr 13, 2020 | 7.559 | 7.738 | 7.325 | 7.559 | 16,872,726 | +0.02(+0.25%) |
Apr 09, 2020 | 7.535 | 7.874 | 7.189 | 7.541 | 41,221,692 | +0.58(+8.34%) |
Apr 08, 2020 | 6.880 | 7.201 | 6.670 | 6.960 | 31,563,460 | +0.47(+7.23%) |
Apr 07, 2020 | 6.911 | 7.053 | 6.472 | 6.491 | 27,466,316 | +0.08(+1.25%) |
Apr 06, 2020 | 6.460 | 6.485 | 6.059 | 6.411 | 24,040,338 | +0.54(+9.15%) |
Apr 03, 2020 | 6.009 | 6.127 | 5.447 | 5.873 | 30,380,926 | -0.18(-2.96%) |
Apr 02, 2020 | 5.929 | 6.256 | 5.873 | 6.052 | 20,445,074 | +0.19(+3.27%) |
Apr 01, 2020 | 6.232 | 6.349 | 5.793 | 5.861 | 25,237,652 | -0.67(-10.30%) |
Mar 31, 2020 | 7.133 | 7.195 | 6.244 | 6.534 | 32,938,568 | -0.68(-9.42%) |
Mar 30, 2020 | 7.936 | 7.942 | 7.158 | 7.214 | 28,135,580 | -0.81(-10.08%) |
Mar 27, 2020 | 7.876 | 8.293 | 7.718 | 8.023 | 22,617,678 | -0.18(-2.23%) |
Mar 26, 2020 | 7.992 | 8.810 | 7.754 | 8.206 | 30,354,090 | +0.58(+7.60%) |
Mar 25, 2020 | 7.089 | 8.437 | 6.979 | 7.626 | 37,602,308 | +0.85(+12.51%) |
Mar 24, 2020 | 6.693 | 7.516 | 6.381 | 6.778 | 39,765,968 | +0.41(+6.42%) |
Mar 23, 2020 | 6.009 | 6.595 | 5.582 | 6.369 | 41,495,316 | +0.37(+6.21%) |
Mar 20, 2020 | 5.826 | 6.455 | 5.796 | 5.997 | 32,991,722 | +0.27(+4.80%) |
Mar 19, 2020 | 5.796 | 6.192 | 4.954 | 5.723 | 27,246,824 | -0.21(-3.60%) |
Mar 18, 2020 | 6.827 | 6.924 | 3.813 | 5.936 | 55,220,232 | -1.27(-17.61%) |
Mar 17, 2020 | 7.394 | 7.498 | 6.833 | 7.205 | 40,895,148 | +0.00(+0.00%) |
Mar 16, 2020 | 6.955 | 8.193 | 6.747 | 7.205 | 42,937,892 | -0.12(-1.67%) |
Mar 13, 2020 | 7.882 | 8.035 | 6.711 | 7.327 | 28,300,372 | +0.27(+3.89%) |
Mar 12, 2020 | 7.693 | 7.718 | 6.888 | 7.053 | 31,626,256 | -1.82(-20.55%) |
Mar 11, 2020 | 9.206 | 9.249 | 8.718 | 8.877 | 31,725,054 | -0.52(-5.58%) |
Mar 10, 2020 | 9.853 | 9.920 | 9.218 | 9.401 | 22,427,600 | -0.11(-1.15%) |
Mar 09, 2020 | 9.780 | 9.902 | 9.414 | 9.511 | 21,288,222 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.59 | 10.16 | 10.43 | 31,901,046 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.03 | 10.77 | 10.80 | 15,085,201 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.34 | 10.97 | 11.13 | 20,314,998 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.38 | 10.79 | 10.91 | 17,480,570 | -0.16(-1.49%) |