Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.373 | 7.373 | 7.202 | 7.259 | 16,899,772 | -0.06(-0.78%) |
May 28, 2020 | 7.455 | 7.488 | 7.300 | 7.316 | 7,508,730 | -0.07(-0.99%) |
May 27, 2020 | 7.586 | 7.586 | 7.341 | 7.390 | 6,603,139 | -0.12(-1.63%) |
May 26, 2020 | 7.716 | 7.741 | 7.488 | 7.512 | 4,607,021 | +0.15(+2.00%) |
May 22, 2020 | 7.439 | 7.455 | 7.316 | 7.365 | 5,851,899 | -0.16(-2.06%) |
May 21, 2020 | 7.643 | 7.643 | 7.504 | 7.520 | 5,192,586 | -0.10(-1.29%) |
May 20, 2020 | 7.594 | 7.741 | 7.537 | 7.618 | 8,335,723 | +0.18(+2.41%) |
May 19, 2020 | 7.341 | 7.447 | 7.267 | 7.439 | 8,591,924 | +0.17(+2.36%) |
May 18, 2020 | 7.202 | 7.300 | 7.161 | 7.267 | 4,314,414 | +0.29(+4.09%) |
May 15, 2020 | 7.039 | 7.075 | 6.961 | 6.982 | 4,088,883 | -0.08(-1.16%) |
May 14, 2020 | 6.900 | 7.071 | 6.867 | 7.063 | 5,956,820 | +0.16(+2.25%) |
May 13, 2020 | 7.161 | 7.161 | 6.851 | 6.908 | 5,500,000 | -0.08(-1.17%) |
May 12, 2020 | 7.194 | 7.218 | 6.982 | 6.990 | 5,282,180 | -0.06(-0.81%) |
May 11, 2020 | 7.096 | 7.129 | 7.022 | 7.047 | 1,924,511 | -0.11(-1.48%) |
May 08, 2020 | 7.194 | 7.235 | 7.116 | 7.153 | 2,030,480 | +0.14(+1.98%) |
May 07, 2020 | 7.055 | 7.075 | 6.965 | 7.014 | 2,748,522 | +0.10(+1.42%) |
May 06, 2020 | 6.973 | 6.990 | 6.896 | 6.916 | 2,415,412 | -0.07(-1.05%) |
May 05, 2020 | 7.006 | 7.071 | 6.982 | 6.990 | 3,031,527 | +0.03(+0.47%) |
May 04, 2020 | 6.810 | 6.957 | 6.765 | 6.957 | 3,582,782 | +0.22(+3.27%) |
May 01, 2020 | 6.884 | 6.884 | 6.688 | 6.737 | 1,517,104 | -0.26(-3.73%) |
Apr 30, 2020 | 6.990 | 7.300 | 6.884 | 6.998 | 3,158,826 | -0.10(-1.38%) |
Apr 29, 2020 | 7.080 | 7.137 | 6.933 | 7.096 | 6,288,073 | +0.31(+4.57%) |
Apr 28, 2020 | 6.973 | 6.977 | 6.777 | 6.786 | 3,823,163 | +0.03(+0.48%) |
Apr 27, 2020 | 6.696 | 6.794 | 6.679 | 6.753 | 2,281,117 | +0.06(+0.85%) |
Apr 24, 2020 | 6.810 | 6.859 | 6.606 | 6.696 | 3,413,975 | -0.08(-1.20%) |
Apr 23, 2020 | 6.761 | 6.884 | 6.745 | 6.777 | 4,291,831 | +0.14(+2.09%) |
Apr 22, 2020 | 6.614 | 6.696 | 6.516 | 6.639 | 5,055,736 | +0.29(+4.50%) |
Apr 21, 2020 | 6.238 | 6.377 | 6.238 | 6.353 | 4,903,674 | -0.20(-2.99%) |
Apr 20, 2020 | 6.622 | 6.696 | 6.549 | 6.549 | 3,220,458 | -0.11(-1.60%) |
Apr 17, 2020 | 6.728 | 6.745 | 6.639 | 6.655 | 3,179,821 | +0.11(+1.75%) |
Apr 16, 2020 | 6.737 | 6.753 | 6.541 | 6.541 | 4,351,353 | -0.02(-0.37%) |
Apr 15, 2020 | 6.590 | 6.655 | 6.508 | 6.565 | 3,689,252 | -0.32(-4.63%) |
Apr 14, 2020 | 6.892 | 6.957 | 6.867 | 6.884 | 2,689,914 | +0.11(+1.69%) |
Apr 13, 2020 | 6.753 | 6.806 | 6.696 | 6.769 | 2,901,287 | +0.15(+2.22%) |
Apr 09, 2020 | 6.818 | 6.941 | 6.614 | 6.622 | 4,764,771 | -0.07(-1.10%) |
Apr 08, 2020 | 6.630 | 6.720 | 6.614 | 6.696 | 4,562,557 | +0.15(+2.24%) |
Apr 07, 2020 | 6.622 | 6.708 | 6.528 | 6.549 | 3,754,395 | +0.02(+0.25%) |
Apr 06, 2020 | 6.369 | 6.602 | 6.365 | 6.532 | 3,908,294 | +0.30(+4.85%) |
Apr 03, 2020 | 6.345 | 6.357 | 6.173 | 6.230 | 4,424,072 | +0.04(+0.66%) |
Apr 02, 2020 | 6.165 | 6.336 | 6.059 | 6.189 | 7,957,629 | +0.00(+0.00%) |
Apr 01, 2020 | 6.108 | 6.230 | 6.051 | 6.189 | 5,291,441 | -0.02(-0.26%) |
Mar 31, 2020 | 6.067 | 6.255 | 6.014 | 6.206 | 7,101,928 | +0.17(+2.84%) |
Mar 30, 2020 | 6.018 | 6.083 | 5.953 | 6.034 | 3,845,847 | +0.07(+1.09%) |
Mar 27, 2020 | 5.953 | 6.104 | 5.887 | 5.969 | 6,104,178 | -0.35(-5.56%) |
Mar 26, 2020 | 5.822 | 6.349 | 5.773 | 6.320 | 11,324,542 | +0.54(+9.32%) |
Mar 25, 2020 | 5.716 | 5.994 | 5.528 | 5.781 | 8,888,052 | +0.13(+2.31%) |
Mar 24, 2020 | 5.732 | 5.822 | 5.610 | 5.651 | 9,698,377 | +0.28(+5.17%) |
Mar 23, 2020 | 5.471 | 5.528 | 5.263 | 5.373 | 7,896,988 | +0.06(+1.08%) |
Mar 20, 2020 | 5.896 | 5.896 | 5.291 | 5.316 | 9,953,887 | -0.27(-4.82%) |
Mar 19, 2020 | 5.389 | 5.634 | 5.165 | 5.585 | 6,957,153 | +0.40(+7.72%) |
Mar 18, 2020 | 5.259 | 5.536 | 5.063 | 5.185 | 7,506,565 | -0.87(-14.31%) |
Mar 17, 2020 | 5.708 | 6.091 | 5.561 | 6.051 | 4,958,517 | +0.43(+7.70%) |
Mar 16, 2020 | 5.724 | 5.985 | 5.520 | 5.618 | 4,667,057 | -0.64(-10.18%) |
Mar 13, 2020 | 6.247 | 6.345 | 5.936 | 6.255 | 6,431,652 | +0.28(+4.64%) |
Mar 12, 2020 | 6.124 | 6.296 | 5.904 | 5.977 | 7,008,237 | -0.65(-9.74%) |
Mar 11, 2020 | 6.606 | 6.704 | 6.443 | 6.622 | 8,474,018 | -0.24(-3.45%) |
Mar 10, 2020 | 7.137 | 7.186 | 6.614 | 6.859 | 8,828,187 | +0.29(+4.48%) |
Mar 09, 2020 | 6.663 | 6.941 | 6.549 | 6.565 | 4,029,837 | -1.15(-14.92%) |
Mar 06, 2020 | 7.692 | 7.749 | 7.635 | 7.716 | 4,461,424 | -0.29(-3.67%) |
Mar 05, 2020 | 8.092 | 8.161 | 7.937 | 8.010 | 5,437,662 | -0.28(-3.35%) |
Mar 04, 2020 | 8.117 | 8.317 | 8.059 | 8.288 | 5,310,895 | +0.28(+3.47%) |
Mar 03, 2020 | 8.100 | 8.321 | 7.970 | 8.010 | 7,172,456 | -0.30(-3.63%) |