Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.200 | 9.190 | 8.179 | 9.150 | 60,893,500 | +1.08(+13.38%) |
May 28, 2020 | 7.970 | 8.180 | 7.920 | 8.070 | 16,934,472 | +0.08(+1.00%) |
May 27, 2020 | 8.000 | 8.030 | 7.650 | 7.990 | 29,059,222 | -0.10(-1.24%) |
May 26, 2020 | 8.510 | 8.530 | 8.080 | 8.090 | 17,695,102 | -0.29(-3.46%) |
May 22, 2020 | 8.160 | 8.410 | 8.110 | 8.380 | 17,676,600 | +0.24(+2.95%) |
May 21, 2020 | 8.180 | 8.360 | 8.090 | 8.140 | 13,542,944 | +0.00(+0.00%) |
May 20, 2020 | 8.140 | 8.300 | 8.100 | 8.140 | 16,521,402 | +0.10(+1.24%) |
May 19, 2020 | 7.990 | 8.170 | 7.980 | 8.040 | 15,090,589 | +0.09(+1.13%) |
May 18, 2020 | 8.100 | 8.140 | 7.880 | 7.950 | 33,604,968 | -0.09(-1.12%) |
May 15, 2020 | 7.850 | 8.050 | 7.730 | 8.040 | 17,990,700 | +0.16(+2.03%) |
May 14, 2020 | 7.670 | 7.880 | 7.570 | 7.880 | 15,159,131 | +0.19(+2.47%) |
May 13, 2020 | 7.780 | 7.960 | 7.570 | 7.690 | 19,578,036 | -0.04(-0.52%) |
May 12, 2020 | 7.970 | 8.000 | 7.720 | 7.730 | 15,755,516 | -0.21(-2.64%) |
May 11, 2020 | 7.720 | 8.000 | 7.720 | 7.940 | 14,842,746 | +0.17(+2.19%) |
May 08, 2020 | 7.660 | 7.790 | 7.600 | 7.770 | 14,757,800 | +0.13(+1.70%) |
May 07, 2020 | 7.560 | 7.780 | 7.420 | 7.640 | 39,913,892 | -0.31(-3.90%) |
May 06, 2020 | 7.710 | 8.000 | 7.680 | 7.950 | 36,784,384 | +0.33(+4.33%) |
May 05, 2020 | 7.560 | 7.730 | 7.480 | 7.620 | 15,032,619 | +0.15(+2.01%) |
May 04, 2020 | 7.290 | 7.490 | 7.180 | 7.470 | 15,228,800 | +0.22(+3.03%) |
May 01, 2020 | 7.460 | 7.530 | 7.240 | 7.250 | 20,921,700 | -0.29(-3.85%) |
Apr 30, 2020 | 7.570 | 7.740 | 7.510 | 7.540 | 18,946,592 | -0.04(-0.53%) |
Apr 29, 2020 | 7.560 | 7.640 | 7.400 | 7.580 | 17,907,624 | +0.09(+1.20%) |
Apr 28, 2020 | 7.810 | 7.820 | 7.410 | 7.490 | 21,261,260 | -0.25(-3.23%) |
Apr 27, 2020 | 7.750 | 7.850 | 7.640 | 7.740 | 17,796,820 | +0.12(+1.57%) |
Apr 24, 2020 | 7.590 | 7.620 | 7.480 | 7.620 | 11,461,700 | +0.17(+2.28%) |
Apr 23, 2020 | 7.500 | 7.540 | 7.380 | 7.450 | 12,335,499 | -0.03(-0.40%) |
Apr 22, 2020 | 7.470 | 7.540 | 7.270 | 7.480 | 14,426,921 | -0.03(-0.40%) |
Apr 21, 2020 | 7.660 | 7.710 | 7.390 | 7.510 | 18,621,984 | -0.13(-1.70%) |
Apr 20, 2020 | 7.720 | 7.800 | 7.640 | 7.640 | 13,572,302 | -0.09(-1.16%) |
Apr 17, 2020 | 7.750 | 7.750 | 7.520 | 7.730 | 27,163,600 | -0.02(-0.26%) |
Apr 16, 2020 | 7.580 | 7.800 | 7.510 | 7.750 | 22,581,220 | +0.30(+4.03%) |
Apr 15, 2020 | 7.140 | 7.500 | 7.100 | 7.450 | 18,577,296 | +0.23(+3.19%) |
Apr 14, 2020 | 7.170 | 7.370 | 7.120 | 7.220 | 15,188,380 | +0.17(+2.41%) |
Apr 13, 2020 | 6.920 | 7.090 | 6.840 | 7.050 | 13,790,773 | +0.14(+2.03%) |
Apr 09, 2020 | 6.800 | 6.920 | 6.660 | 6.910 | 24,780,400 | +0.13(+1.92%) |
Apr 08, 2020 | 6.620 | 6.930 | 6.510 | 6.780 | 30,722,966 | +0.22(+3.35%) |
Apr 07, 2020 | 6.890 | 6.920 | 6.500 | 6.560 | 33,105,668 | -0.25(-3.67%) |
Apr 06, 2020 | 6.800 | 6.880 | 6.600 | 6.810 | 25,742,652 | +0.17(+2.56%) |
Apr 03, 2020 | 6.680 | 6.750 | 6.580 | 6.640 | 17,779,700 | -0.04(-0.60%) |
Apr 02, 2020 | 6.710 | 6.790 | 6.550 | 6.680 | 24,290,888 | -0.08(-1.18%) |
Apr 01, 2020 | 6.700 | 7.000 | 6.660 | 6.760 | 12,251,848 | -0.09(-1.31%) |
Mar 31, 2020 | 6.840 | 7.040 | 6.760 | 6.850 | 16,350,336 | -0.01(-0.15%) |
Mar 30, 2020 | 6.900 | 6.930 | 6.710 | 6.860 | 18,204,768 | +0.16(+2.39%) |
Mar 27, 2020 | 6.720 | 6.860 | 6.580 | 6.700 | 20,058,700 | -0.04(-0.59%) |
Mar 26, 2020 | 6.330 | 6.780 | 6.300 | 6.740 | 24,761,312 | +0.53(+8.53%) |
Mar 25, 2020 | 6.400 | 6.490 | 6.150 | 6.210 | 15,975,925 | -0.17(-2.66%) |
Mar 24, 2020 | 6.480 | 6.780 | 6.210 | 6.380 | 22,406,212 | +0.12(+1.92%) |
Mar 23, 2020 | 6.050 | 6.390 | 5.960 | 6.260 | 22,029,320 | +0.32(+5.39%) |
Mar 20, 2020 | 6.420 | 6.680 | 5.910 | 5.940 | 26,987,900 | -0.42(-6.60%) |
Mar 19, 2020 | 6.200 | 6.650 | 6.110 | 6.360 | 23,770,322 | +0.16(+2.58%) |
Mar 18, 2020 | 5.850 | 6.380 | 5.760 | 6.200 | 27,355,506 | +0.13(+2.14%) |
Mar 17, 2020 | 6.100 | 6.550 | 5.650 | 6.070 | 24,904,644 | -0.03(-0.49%) |
Mar 16, 2020 | 6.030 | 6.640 | 5.820 | 6.100 | 24,883,540 | -0.45(-6.87%) |
Mar 13, 2020 | 6.490 | 6.570 | 6.180 | 6.550 | 19,343,200 | +0.66(+11.21%) |
Mar 12, 2020 | 6.240 | 6.390 | 5.890 | 5.890 | 22,438,216 | -0.80(-11.96%) |
Mar 11, 2020 | 6.690 | 6.770 | 6.530 | 6.690 | 24,400,798 | -0.14(-2.05%) |
Mar 10, 2020 | 6.780 | 6.850 | 6.430 | 6.830 | 16,800,950 | +0.30(+4.59%) |
Mar 09, 2020 | 6.570 | 6.800 | 6.480 | 6.530 | 23,808,504 | -0.53(-7.51%) |
Mar 06, 2020 | 7.070 | 7.210 | 6.850 | 7.060 | 23,107,100 | -0.17(-2.35%) |
Mar 05, 2020 | 7.100 | 7.420 | 7.070 | 7.230 | 26,560,832 | +0.00(+0.00%) |
Mar 04, 2020 | 7.010 | 7.250 | 6.930 | 7.230 | 18,807,876 | +0.35(+5.09%) |
Mar 03, 2020 | 7.070 | 7.070 | 6.820 | 6.880 | 22,757,278 | -0.09(-1.29%) |