Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.600 | 7.721 | 7.402 | 7.676 | 909,501 | +0.02(+0.20%) |
May 28, 2020 | 7.980 | 7.980 | 7.630 | 7.661 | 1,528,674 | -0.17(-2.23%) |
May 27, 2020 | 7.873 | 7.896 | 7.577 | 7.835 | 1,150,259 | +0.29(+3.83%) |
May 26, 2020 | 7.478 | 7.653 | 7.402 | 7.547 | 1,355,893 | +0.35(+4.86%) |
May 22, 2020 | 7.326 | 7.516 | 7.037 | 7.197 | 1,808,870 | -0.37(-4.92%) |
May 21, 2020 | 7.410 | 8.010 | 7.410 | 7.569 | 2,547,196 | +0.62(+8.97%) |
May 20, 2020 | 6.718 | 6.977 | 6.718 | 6.946 | 865,026 | +0.29(+4.34%) |
May 19, 2020 | 6.802 | 6.832 | 6.559 | 6.657 | 679,350 | -0.06(-0.91%) |
May 18, 2020 | 6.536 | 6.832 | 6.293 | 6.718 | 1,941,370 | +0.49(+7.80%) |
May 15, 2020 | 6.179 | 6.369 | 6.072 | 6.232 | 391,853 | +0.04(+0.61%) |
May 14, 2020 | 5.920 | 6.247 | 5.662 | 6.194 | 593,687 | +0.11(+1.75%) |
May 13, 2020 | 6.277 | 6.429 | 5.866 | 6.087 | 721,998 | -0.21(-3.26%) |
May 12, 2020 | 6.551 | 6.619 | 6.262 | 6.293 | 401,719 | -0.27(-4.06%) |
May 11, 2020 | 6.650 | 6.688 | 6.429 | 6.559 | 374,713 | -0.11(-1.71%) |
May 08, 2020 | 6.642 | 6.741 | 6.551 | 6.673 | 429,486 | +0.18(+2.81%) |
May 07, 2020 | 6.414 | 6.657 | 6.350 | 6.490 | 783,534 | +0.18(+2.89%) |
May 06, 2020 | 6.027 | 6.376 | 5.981 | 6.308 | 670,675 | +0.26(+4.27%) |
May 05, 2020 | 6.232 | 6.445 | 5.966 | 6.049 | 927,876 | -0.10(-1.67%) |
May 04, 2020 | 6.445 | 6.445 | 5.920 | 6.152 | 951,098 | -0.35(-5.32%) |
May 01, 2020 | 6.559 | 6.566 | 6.353 | 6.498 | 470,935 | -0.20(-2.95%) |
Apr 30, 2020 | 6.870 | 6.870 | 6.513 | 6.695 | 576,437 | -0.24(-3.40%) |
Apr 29, 2020 | 6.483 | 6.984 | 6.475 | 6.931 | 877,607 | +0.59(+9.22%) |
Apr 28, 2020 | 6.764 | 6.999 | 6.331 | 6.346 | 1,295,096 | -0.27(-4.13%) |
Apr 27, 2020 | 6.232 | 6.688 | 6.224 | 6.619 | 1,115,025 | +0.49(+8.06%) |
Apr 24, 2020 | 5.685 | 6.156 | 5.624 | 6.125 | 611,334 | +0.43(+7.61%) |
Apr 23, 2020 | 5.624 | 5.768 | 5.510 | 5.692 | 644,818 | +0.14(+2.46%) |
Apr 22, 2020 | 5.738 | 5.806 | 5.434 | 5.555 | 680,583 | -0.05(-0.95%) |
Apr 21, 2020 | 5.548 | 5.761 | 5.472 | 5.609 | 549,590 | -0.13(-2.25%) |
Apr 20, 2020 | 5.837 | 6.019 | 5.578 | 5.738 | 944,063 | -0.25(-4.19%) |
Apr 17, 2020 | 6.209 | 6.270 | 5.867 | 5.989 | 1,084,111 | +0.14(+2.47%) |
Apr 16, 2020 | 6.072 | 6.125 | 5.685 | 5.844 | 1,304,191 | -0.30(-4.94%) |
Apr 15, 2020 | 6.308 | 6.323 | 5.958 | 6.148 | 1,339,877 | -0.43(-6.47%) |
Apr 14, 2020 | 6.794 | 6.840 | 6.392 | 6.574 | 1,235,725 | -0.08(-1.26%) |
Apr 13, 2020 | 7.250 | 7.425 | 6.125 | 6.657 | 3,146,178 | -0.62(-8.56%) |
Apr 09, 2020 | 5.875 | 7.520 | 5.875 | 7.281 | 4,591,454 | +1.69(+30.34%) |
Apr 08, 2020 | 5.031 | 5.749 | 4.909 | 5.586 | 1,733,106 | +0.71(+14.49%) |
Apr 07, 2020 | 4.887 | 5.297 | 4.765 | 4.879 | 2,000,418 | +0.33(+7.18%) |
Apr 06, 2020 | 4.499 | 4.925 | 4.423 | 4.552 | 1,732,663 | +0.43(+10.31%) |
Apr 03, 2020 | 4.560 | 4.585 | 3.990 | 4.127 | 1,389,120 | -0.46(-10.10%) |
Apr 02, 2020 | 4.545 | 4.807 | 4.260 | 4.590 | 1,416,675 | +0.02(+0.50%) |
Apr 01, 2020 | 4.993 | 5.001 | 4.560 | 4.567 | 1,291,173 | -0.56(-10.96%) |
Mar 31, 2020 | 5.434 | 5.510 | 4.963 | 5.130 | 1,754,844 | -0.36(-6.51%) |
Mar 30, 2020 | 5.905 | 5.928 | 5.457 | 5.487 | 1,239,247 | -0.42(-7.08%) |
Mar 27, 2020 | 6.338 | 6.374 | 5.897 | 5.905 | 1,768,605 | -0.71(-10.69%) |
Mar 26, 2020 | 5.859 | 7.068 | 5.859 | 6.612 | 2,117,847 | +0.81(+13.87%) |
Mar 25, 2020 | 5.061 | 6.741 | 5.054 | 5.806 | 2,370,702 | +0.87(+17.54%) |
Mar 24, 2020 | 4.894 | 5.529 | 4.894 | 4.940 | 1,743,684 | +0.21(+4.50%) |
Mar 23, 2020 | 5.821 | 5.837 | 4.575 | 4.727 | 1,724,737 | -1.16(-19.74%) |
Mar 20, 2020 | 5.958 | 6.574 | 5.784 | 5.890 | 1,549,257 | -0.02(-0.39%) |
Mar 19, 2020 | 6.429 | 6.551 | 3.952 | 5.913 | 3,379,824 | -0.65(-9.85%) |
Mar 18, 2020 | 6.934 | 7.071 | 6.335 | 6.559 | 2,577,945 | -0.74(-10.19%) |
Mar 17, 2020 | 7.303 | 7.657 | 7.057 | 7.303 | 2,992,242 | +0.07(+1.00%) |
Mar 16, 2020 | 7.194 | 7.714 | 6.689 | 7.230 | 2,172,803 | -0.85(-10.55%) |
Mar 13, 2020 | 8.357 | 8.559 | 7.642 | 8.083 | 2,645,944 | +0.28(+3.61%) |
Mar 12, 2020 | 8.227 | 8.227 | 7.599 | 7.801 | 3,236,913 | -1.29(-14.22%) |
Mar 11, 2020 | 9.477 | 9.556 | 8.924 | 9.094 | 2,463,744 | -0.67(-6.88%) |
Mar 10, 2020 | 9.766 | 9.961 | 9.390 | 9.766 | 1,172,335 | +0.33(+3.44%) |
Mar 09, 2020 | 10.50 | 10.52 | 9.441 | 9.441 | 3,229,760 | -1.64(-14.80%) |
Mar 06, 2020 | 11.16 | 11.18 | 10.85 | 11.08 | 2,021,007 | -0.24(-2.11%) |
Mar 05, 2020 | 11.34 | 11.49 | 11.26 | 11.32 | 750,466 | -0.22(-1.94%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.30 | 11.54 | 910,394 | +0.21(+1.85%) |
Mar 03, 2020 | 11.52 | 11.64 | 11.20 | 11.33 | 1,634,930 | -0.08(-0.70%) |