Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.218 | 8.312 | 8.060 | 8.136 | 65,516,044 | -0.09(-1.15%) |
May 28, 2020 | 8.438 | 8.475 | 8.218 | 8.230 | 15,168,849 | -0.18(-2.09%) |
May 27, 2020 | 8.481 | 8.487 | 8.182 | 8.406 | 16,571,973 | +0.04(+0.52%) |
May 26, 2020 | 8.394 | 8.469 | 8.307 | 8.363 | 15,708,604 | +0.16(+1.90%) |
May 22, 2020 | 8.201 | 8.219 | 8.029 | 8.207 | 12,796,293 | +0.07(+0.92%) |
May 21, 2020 | 8.251 | 8.251 | 8.039 | 8.132 | 14,601,979 | -0.12(-1.51%) |
May 20, 2020 | 8.219 | 8.288 | 8.082 | 8.257 | 19,490,462 | +0.16(+2.00%) |
May 19, 2020 | 8.026 | 8.213 | 7.964 | 8.095 | 12,126,003 | +0.06(+0.70%) |
May 18, 2020 | 8.014 | 8.088 | 7.802 | 8.039 | 18,371,456 | +0.29(+3.70%) |
May 15, 2020 | 7.671 | 7.895 | 7.584 | 7.752 | 15,084,349 | +0.02(+0.24%) |
May 14, 2020 | 7.166 | 7.746 | 7.110 | 7.733 | 13,894,192 | +0.42(+5.80%) |
May 13, 2020 | 7.478 | 7.528 | 7.185 | 7.310 | 21,368,554 | -0.19(-2.49%) |
May 12, 2020 | 7.721 | 7.727 | 7.490 | 7.496 | 11,640,209 | -0.17(-2.27%) |
May 11, 2020 | 7.852 | 7.895 | 7.665 | 7.671 | 10,430,025 | -0.25(-3.11%) |
May 08, 2020 | 7.945 | 7.989 | 7.858 | 7.917 | 11,273,383 | +0.08(+1.07%) |
May 07, 2020 | 7.877 | 7.933 | 7.696 | 7.833 | 16,939,140 | +0.06(+0.72%) |
May 06, 2020 | 7.989 | 8.088 | 7.771 | 7.777 | 13,214,469 | -0.19(-2.35%) |
May 05, 2020 | 7.870 | 8.057 | 7.845 | 7.964 | 15,745,017 | +0.23(+2.98%) |
May 04, 2020 | 7.602 | 7.783 | 7.496 | 7.733 | 14,581,832 | +0.09(+1.14%) |
May 01, 2020 | 7.609 | 7.758 | 7.571 | 7.646 | 15,665,108 | -0.09(-1.21%) |
Apr 30, 2020 | 8.070 | 8.282 | 7.696 | 7.740 | 26,416,088 | -0.20(-2.51%) |
Apr 29, 2020 | 8.120 | 8.138 | 7.821 | 7.939 | 18,384,336 | +0.11(+1.35%) |
Apr 28, 2020 | 7.864 | 8.086 | 7.660 | 7.833 | 25,220,974 | +0.23(+3.09%) |
Apr 27, 2020 | 7.518 | 7.691 | 7.339 | 7.598 | 14,867,802 | +0.11(+1.48%) |
Apr 24, 2020 | 7.623 | 7.679 | 7.382 | 7.487 | 17,324,888 | -0.14(-1.86%) |
Apr 23, 2020 | 7.617 | 7.753 | 7.481 | 7.629 | 11,699,876 | +0.10(+1.39%) |
Apr 22, 2020 | 7.753 | 7.777 | 7.450 | 7.524 | 12,362,581 | -0.10(-1.34%) |
Apr 21, 2020 | 7.222 | 7.716 | 7.166 | 7.626 | 18,422,740 | +0.23(+3.13%) |
Apr 20, 2020 | 7.352 | 7.617 | 7.296 | 7.395 | 17,164,910 | -0.18(-2.32%) |
Apr 17, 2020 | 7.500 | 7.592 | 7.247 | 7.571 | 21,456,720 | +0.38(+5.28%) |
Apr 16, 2020 | 7.160 | 7.450 | 6.987 | 7.191 | 18,157,720 | +0.09(+1.30%) |
Apr 15, 2020 | 7.031 | 7.222 | 6.882 | 7.098 | 18,483,064 | -0.20(-2.71%) |
Apr 14, 2020 | 7.629 | 7.697 | 7.166 | 7.296 | 18,821,090 | -0.26(-3.43%) |
Apr 13, 2020 | 7.555 | 7.734 | 7.321 | 7.555 | 16,881,972 | +0.02(+0.25%) |
Apr 09, 2020 | 7.531 | 7.870 | 7.185 | 7.537 | 41,244,280 | +0.58(+8.34%) |
Apr 08, 2020 | 6.876 | 7.197 | 6.666 | 6.956 | 31,580,754 | +0.47(+7.23%) |
Apr 07, 2020 | 6.907 | 7.049 | 6.469 | 6.487 | 27,481,366 | +0.08(+1.25%) |
Apr 06, 2020 | 6.457 | 6.481 | 6.055 | 6.407 | 24,053,510 | +0.54(+9.15%) |
Apr 03, 2020 | 6.006 | 6.123 | 5.444 | 5.870 | 30,397,572 | -0.18(-2.96%) |
Apr 02, 2020 | 5.926 | 6.253 | 5.870 | 6.049 | 20,456,276 | +0.19(+3.27%) |
Apr 01, 2020 | 6.228 | 6.345 | 5.790 | 5.858 | 25,251,480 | -0.67(-10.30%) |
Mar 31, 2020 | 7.129 | 7.191 | 6.240 | 6.531 | 32,956,616 | -0.68(-9.42%) |
Mar 30, 2020 | 7.932 | 7.938 | 7.154 | 7.210 | 28,150,996 | -0.81(-10.08%) |
Mar 27, 2020 | 7.872 | 8.289 | 7.713 | 8.018 | 22,630,072 | -0.18(-2.23%) |
Mar 26, 2020 | 7.988 | 8.805 | 7.750 | 8.201 | 30,370,724 | +0.58(+7.60%) |
Mar 25, 2020 | 7.085 | 8.433 | 6.976 | 7.622 | 37,622,916 | +0.85(+12.51%) |
Mar 24, 2020 | 6.689 | 7.512 | 6.378 | 6.774 | 39,787,760 | +0.41(+6.42%) |
Mar 23, 2020 | 6.006 | 6.591 | 5.579 | 6.366 | 41,518,056 | +0.37(+6.21%) |
Mar 20, 2020 | 5.823 | 6.451 | 5.793 | 5.994 | 33,009,802 | +0.27(+4.80%) |
Mar 19, 2020 | 5.793 | 6.189 | 4.951 | 5.719 | 27,261,756 | -0.21(-3.60%) |
Mar 18, 2020 | 6.823 | 6.921 | 3.811 | 5.933 | 55,250,492 | -1.27(-17.61%) |
Mar 17, 2020 | 7.390 | 7.494 | 6.829 | 7.201 | 40,917,560 | +0.00(+0.00%) |
Mar 16, 2020 | 6.951 | 8.189 | 6.744 | 7.201 | 42,961,420 | -0.12(-1.67%) |
Mar 13, 2020 | 7.878 | 8.030 | 6.707 | 7.323 | 28,315,882 | +0.27(+3.89%) |
Mar 12, 2020 | 7.689 | 7.713 | 6.884 | 7.049 | 31,643,588 | -1.82(-20.55%) |
Mar 11, 2020 | 9.201 | 9.244 | 8.713 | 8.872 | 31,742,438 | -0.52(-5.58%) |
Mar 10, 2020 | 9.847 | 9.914 | 9.213 | 9.396 | 22,439,890 | -0.11(-1.15%) |
Mar 09, 2020 | 9.774 | 9.896 | 9.408 | 9.506 | 21,299,888 | -0.92(-8.83%) |
Mar 06, 2020 | 10.51 | 10.58 | 10.15 | 10.43 | 31,918,528 | -0.37(-3.39%) |
Mar 05, 2020 | 10.99 | 11.02 | 10.76 | 10.79 | 15,093,468 | -0.33(-2.96%) |
Mar 04, 2020 | 11.12 | 11.33 | 10.96 | 11.12 | 20,326,130 | +0.22(+2.01%) |
Mar 03, 2020 | 11.05 | 11.37 | 10.78 | 10.90 | 17,490,150 | -0.16(-1.49%) |