Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.519 | 8.776 | 8.425 | 8.759 | 31,930,816 | +0.18(+2.10%) |
May 28, 2020 | 8.605 | 8.746 | 8.467 | 8.579 | 5,440,519 | +0.12(+1.42%) |
May 27, 2020 | 8.528 | 8.528 | 8.339 | 8.459 | 6,906,625 | -0.02(-0.25%) |
May 26, 2020 | 8.319 | 8.506 | 8.311 | 8.480 | 6,164,796 | +0.34(+4.17%) |
May 22, 2020 | 8.048 | 8.141 | 8.001 | 8.141 | 5,262,632 | +0.10(+1.27%) |
May 21, 2020 | 7.980 | 8.107 | 7.963 | 8.039 | 4,942,024 | +0.03(+0.32%) |
May 20, 2020 | 7.963 | 8.090 | 7.912 | 8.014 | 6,551,122 | +0.04(+0.53%) |
May 19, 2020 | 8.090 | 8.150 | 7.955 | 7.972 | 5,406,090 | -0.20(-2.49%) |
May 18, 2020 | 8.022 | 8.243 | 8.014 | 8.175 | 5,498,375 | +0.46(+5.93%) |
May 15, 2020 | 7.683 | 7.768 | 7.615 | 7.717 | 4,409,484 | +0.01(+0.11%) |
May 14, 2020 | 7.666 | 7.717 | 7.386 | 7.709 | 5,929,921 | -0.02(-0.22%) |
May 13, 2020 | 7.844 | 7.973 | 7.607 | 7.726 | 9,097,195 | +0.00(+0.00%) |
May 12, 2020 | 7.632 | 8.095 | 7.632 | 7.726 | 11,381,872 | +0.24(+3.17%) |
May 11, 2020 | 7.420 | 7.573 | 7.259 | 7.488 | 6,207,980 | -0.12(-1.56%) |
May 08, 2020 | 7.446 | 7.632 | 7.415 | 7.607 | 4,499,338 | +0.31(+4.18%) |
May 07, 2020 | 7.234 | 7.399 | 7.217 | 7.302 | 6,257,440 | +0.11(+1.53%) |
May 06, 2020 | 7.157 | 7.357 | 7.149 | 7.191 | 4,577,609 | -0.08(-1.17%) |
May 05, 2020 | 7.336 | 7.463 | 7.263 | 7.276 | 4,870,461 | -0.09(-1.27%) |
May 04, 2020 | 7.319 | 7.403 | 7.263 | 7.369 | 7,731,768 | +0.01(+0.12%) |
May 01, 2020 | 7.531 | 7.531 | 7.276 | 7.361 | 4,831,754 | -0.25(-3.23%) |
Apr 30, 2020 | 7.700 | 7.760 | 7.548 | 7.607 | 11,333,247 | -0.23(-2.92%) |
Apr 29, 2020 | 7.793 | 7.921 | 7.760 | 7.836 | 5,548,792 | +0.19(+2.44%) |
Apr 28, 2020 | 7.531 | 7.726 | 7.522 | 7.649 | 10,981,720 | +0.29(+3.92%) |
Apr 27, 2020 | 7.191 | 7.446 | 7.166 | 7.361 | 5,113,320 | +0.22(+3.09%) |
Apr 24, 2020 | 7.107 | 7.183 | 7.030 | 7.140 | 4,576,576 | +0.18(+2.56%) |
Apr 23, 2020 | 7.123 | 7.217 | 6.954 | 6.962 | 4,835,739 | -0.13(-1.79%) |
Apr 22, 2020 | 7.098 | 7.140 | 6.979 | 7.090 | 4,173,635 | +0.08(+1.21%) |
Apr 21, 2020 | 7.056 | 7.174 | 6.937 | 7.005 | 5,396,572 | -0.32(-4.40%) |
Apr 20, 2020 | 7.412 | 7.454 | 7.259 | 7.327 | 4,790,469 | -0.12(-1.59%) |
Apr 17, 2020 | 7.293 | 7.548 | 7.293 | 7.446 | 6,198,323 | +0.27(+3.78%) |
Apr 16, 2020 | 7.251 | 7.293 | 7.047 | 7.174 | 6,239,243 | -0.16(-2.20%) |
Apr 15, 2020 | 7.344 | 7.437 | 7.293 | 7.336 | 7,499,813 | -0.33(-4.31%) |
Apr 14, 2020 | 7.598 | 7.726 | 7.497 | 7.666 | 5,702,439 | +0.12(+1.57%) |
Apr 13, 2020 | 7.709 | 7.785 | 7.492 | 7.548 | 6,250,689 | -0.22(-2.84%) |
Apr 09, 2020 | 7.336 | 7.853 | 7.302 | 7.768 | 11,022,177 | +0.55(+7.64%) |
Apr 08, 2020 | 6.971 | 7.352 | 6.852 | 7.217 | 9,613,718 | +0.32(+4.67%) |
Apr 07, 2020 | 7.183 | 7.285 | 6.886 | 6.895 | 7,947,436 | -0.08(-1.09%) |
Apr 06, 2020 | 6.928 | 7.064 | 6.835 | 6.971 | 8,953,125 | +0.32(+4.85%) |
Apr 03, 2020 | 6.801 | 6.979 | 6.581 | 6.649 | 9,800,412 | -0.29(-4.16%) |
Apr 02, 2020 | 6.844 | 7.123 | 6.801 | 6.937 | 12,680,686 | +0.27(+4.07%) |
Apr 01, 2020 | 6.750 | 6.937 | 6.615 | 6.666 | 13,819,801 | -0.22(-3.20%) |
Mar 31, 2020 | 6.911 | 7.060 | 6.818 | 6.886 | 9,689,418 | -0.14(-1.93%) |
Mar 30, 2020 | 6.691 | 7.073 | 6.683 | 7.022 | 7,348,959 | +0.41(+6.15%) |
Mar 27, 2020 | 6.513 | 6.814 | 6.258 | 6.615 | 15,724,101 | -0.28(-4.06%) |
Mar 26, 2020 | 6.538 | 6.958 | 6.479 | 6.895 | 15,117,831 | +0.36(+5.45%) |
Mar 25, 2020 | 6.284 | 6.708 | 6.212 | 6.538 | 16,174,901 | +0.16(+2.53%) |
Mar 24, 2020 | 6.021 | 6.420 | 5.919 | 6.377 | 15,621,281 | +0.76(+13.60%) |
Mar 23, 2020 | 6.038 | 6.106 | 5.580 | 5.614 | 15,837,596 | -0.58(-9.32%) |
Mar 20, 2020 | 6.250 | 6.738 | 6.021 | 6.191 | 29,375,410 | -0.11(-1.75%) |
Mar 19, 2020 | 5.453 | 6.386 | 5.410 | 6.301 | 22,597,886 | +0.88(+16.28%) |
Mar 18, 2020 | 5.003 | 5.512 | 4.936 | 5.419 | 14,361,516 | +0.14(+2.57%) |
Mar 17, 2020 | 5.215 | 5.283 | 4.961 | 5.283 | 19,058,968 | +0.24(+4.71%) |
Mar 16, 2020 | 5.181 | 5.453 | 4.919 | 5.046 | 26,019,726 | -0.74(-12.76%) |
Mar 13, 2020 | 5.970 | 6.191 | 5.360 | 5.784 | 36,953,160 | +0.10(+1.79%) |
Mar 12, 2020 | 5.868 | 6.021 | 5.555 | 5.682 | 35,446,968 | -1.09(-16.15%) |
Mar 11, 2020 | 6.979 | 7.115 | 6.733 | 6.776 | 20,835,108 | -0.83(-10.93%) |
Mar 10, 2020 | 7.624 | 7.666 | 7.200 | 7.607 | 22,117,416 | +0.08(+1.01%) |
Mar 09, 2020 | 7.548 | 7.793 | 7.302 | 7.531 | 23,077,348 | -0.37(-4.72%) |
Mar 06, 2020 | 7.895 | 7.963 | 7.717 | 7.904 | 12,745,453 | -0.06(-0.75%) |
Mar 05, 2020 | 8.065 | 8.205 | 7.921 | 7.963 | 9,698,988 | -0.32(-3.89%) |
Mar 04, 2020 | 8.234 | 8.302 | 7.989 | 8.285 | 10,129,902 | +0.15(+1.88%) |
Mar 03, 2020 | 8.124 | 8.336 | 8.001 | 8.133 | 13,633,998 | -0.07(-0.88%) |