Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.891 | 7.910 | 7.699 | 7.766 | 2,856,924 | +0.10(+1.25%) |
May 28, 2020 | 7.833 | 7.996 | 7.545 | 7.670 | 3,636,996 | -0.03(-0.37%) |
May 27, 2020 | 7.248 | 7.718 | 7.162 | 7.699 | 2,736,616 | +0.23(+3.08%) |
May 26, 2020 | 7.766 | 7.833 | 7.440 | 7.469 | 3,503,349 | -0.43(-5.46%) |
May 22, 2020 | 7.958 | 8.188 | 7.833 | 7.900 | 2,953,194 | -0.02(-0.24%) |
May 21, 2020 | 7.919 | 7.967 | 7.680 | 7.919 | 2,040,005 | -0.13(-1.67%) |
May 20, 2020 | 8.149 | 8.178 | 7.910 | 8.054 | 4,079,685 | -0.06(-0.71%) |
May 19, 2020 | 7.986 | 8.303 | 7.939 | 8.111 | 4,605,312 | +0.33(+4.19%) |
May 18, 2020 | 8.149 | 8.207 | 7.699 | 7.785 | 3,623,185 | -0.35(-4.36%) |
May 15, 2020 | 8.130 | 8.225 | 7.958 | 8.140 | 4,126,900 | +0.29(+3.66%) |
May 14, 2020 | 7.430 | 7.871 | 7.330 | 7.852 | 4,088,834 | +0.40(+5.41%) |
May 13, 2020 | 7.708 | 7.728 | 7.277 | 7.450 | 3,898,640 | -0.07(-0.89%) |
May 12, 2020 | 7.641 | 7.862 | 7.478 | 7.517 | 3,069,767 | -0.09(-1.13%) |
May 11, 2020 | 7.919 | 8.006 | 7.502 | 7.603 | 4,127,810 | -0.33(-4.11%) |
May 08, 2020 | 8.121 | 8.303 | 7.814 | 7.929 | 3,069,699 | -0.25(-3.05%) |
May 07, 2020 | 7.986 | 8.245 | 7.708 | 8.178 | 5,507,609 | +0.29(+3.65%) |
May 06, 2020 | 7.967 | 8.102 | 7.795 | 7.891 | 2,665,391 | -0.27(-3.29%) |
May 05, 2020 | 7.939 | 8.221 | 7.737 | 8.159 | 2,164,482 | +0.15(+1.92%) |
May 04, 2020 | 8.245 | 8.255 | 7.939 | 8.006 | 3,331,535 | -0.05(-0.60%) |
May 01, 2020 | 7.517 | 8.092 | 7.478 | 8.054 | 4,107,709 | +0.32(+4.09%) |
Apr 30, 2020 | 8.006 | 8.408 | 7.689 | 7.737 | 7,123,959 | -0.17(-2.18%) |
Apr 29, 2020 | 7.843 | 7.948 | 7.450 | 7.910 | 5,299,968 | +0.07(+0.86%) |
Apr 28, 2020 | 7.814 | 7.948 | 7.660 | 7.843 | 3,781,391 | +0.05(+0.62%) |
Apr 27, 2020 | 7.939 | 7.977 | 7.526 | 7.795 | 5,197,765 | +0.05(+0.62%) |
Apr 24, 2020 | 7.584 | 7.843 | 7.219 | 7.747 | 5,798,854 | +0.38(+5.21%) |
Apr 23, 2020 | 7.191 | 7.699 | 7.191 | 7.363 | 5,791,057 | +0.34(+4.77%) |
Apr 22, 2020 | 6.625 | 7.114 | 6.567 | 7.028 | 5,793,590 | +0.71(+11.23%) |
Apr 21, 2020 | 6.155 | 6.424 | 6.069 | 6.318 | 2,844,998 | -0.06(-0.90%) |
Apr 20, 2020 | 6.174 | 6.520 | 6.053 | 6.376 | 3,651,511 | +0.26(+4.23%) |
Apr 17, 2020 | 6.136 | 6.366 | 5.954 | 6.117 | 8,410,253 | -0.37(-5.76%) |
Apr 16, 2020 | 6.366 | 6.673 | 6.304 | 6.491 | 3,381,274 | +0.17(+2.73%) |
Apr 15, 2020 | 6.357 | 6.606 | 6.117 | 6.318 | 3,520,420 | -0.19(-2.95%) |
Apr 14, 2020 | 6.788 | 7.287 | 6.357 | 6.510 | 5,440,193 | -0.13(-2.02%) |
Apr 13, 2020 | 6.069 | 6.702 | 5.724 | 6.644 | 5,629,437 | +0.57(+9.31%) |
Apr 09, 2020 | 5.848 | 6.150 | 5.800 | 6.079 | 3,259,111 | +0.48(+8.56%) |
Apr 08, 2020 | 5.522 | 5.743 | 5.465 | 5.599 | 1,678,950 | +0.08(+1.39%) |
Apr 07, 2020 | 5.647 | 5.829 | 5.475 | 5.522 | 2,452,573 | -0.03(-0.52%) |
Apr 06, 2020 | 5.551 | 5.762 | 5.427 | 5.551 | 3,797,963 | +0.14(+2.66%) |
Apr 03, 2020 | 5.417 | 5.628 | 5.369 | 5.407 | 2,327,594 | -0.02(-0.35%) |
Apr 02, 2020 | 5.254 | 5.642 | 5.216 | 5.427 | 3,178,739 | +0.29(+5.60%) |
Apr 01, 2020 | 4.784 | 5.388 | 4.727 | 5.139 | 4,676,252 | +0.35(+7.20%) |
Mar 31, 2020 | 4.755 | 5.062 | 4.707 | 4.794 | 2,518,871 | -0.06(-1.19%) |
Mar 30, 2020 | 5.110 | 5.364 | 4.679 | 4.851 | 3,148,210 | -0.25(-4.89%) |
Mar 27, 2020 | 5.465 | 5.580 | 4.957 | 5.101 | 3,102,971 | -0.47(-8.43%) |
Mar 26, 2020 | 5.695 | 6.079 | 5.292 | 5.570 | 4,273,611 | -0.02(-0.34%) |
Mar 25, 2020 | 5.177 | 5.762 | 5.033 | 5.590 | 4,917,771 | +0.35(+6.78%) |
Mar 24, 2020 | 5.369 | 5.398 | 4.899 | 5.235 | 4,819,375 | +0.55(+11.66%) |
Mar 23, 2020 | 4.545 | 5.053 | 4.151 | 4.688 | 5,314,633 | +0.42(+9.89%) |
Mar 20, 2020 | 5.398 | 5.407 | 4.219 | 4.266 | 7,086,144 | -0.84(-16.51%) |
Mar 19, 2020 | 4.842 | 5.935 | 4.252 | 5.110 | 6,262,782 | +0.21(+4.31%) |
Mar 18, 2020 | 5.561 | 6.184 | 4.660 | 4.899 | 5,956,311 | -0.93(-15.95%) |
Mar 17, 2020 | 4.468 | 5.858 | 4.372 | 5.829 | 7,937,569 | +1.31(+29.09%) |
Mar 16, 2020 | 3.269 | 4.736 | 3.202 | 4.516 | 7,843,469 | +0.80(+21.55%) |
Mar 13, 2020 | 4.689 | 4.728 | 3.663 | 3.715 | 8,010,375 | -0.89(-19.29%) |
Mar 12, 2020 | 4.737 | 5.071 | 4.164 | 4.603 | 4,861,064 | -0.62(-11.88%) |
Mar 11, 2020 | 5.673 | 5.735 | 5.196 | 5.224 | 3,511,696 | -0.49(-8.53%) |
Mar 10, 2020 | 5.826 | 5.940 | 5.434 | 5.711 | 3,683,013 | -0.04(-0.66%) |
Mar 09, 2020 | 5.883 | 6.074 | 5.606 | 5.749 | 3,862,789 | -0.45(-7.24%) |
Mar 06, 2020 | 6.055 | 6.251 | 5.769 | 6.198 | 4,376,577 | +0.18(+3.02%) |
Mar 05, 2020 | 5.883 | 6.103 | 5.797 | 6.017 | 4,133,367 | +0.21(+3.62%) |
Mar 04, 2020 | 5.921 | 5.960 | 5.673 | 5.807 | 4,277,969 | -0.06(-0.98%) |
Mar 03, 2020 | 5.778 | 6.103 | 5.616 | 5.864 | 3,946,259 | +0.19(+3.37%) |