Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.001 | 8.011 | 7.708 | 7.854 | 10,068,075 | -0.22(-2.78%) |
May 28, 2020 | 8.255 | 8.391 | 8.030 | 8.079 | 8,486,767 | -0.25(-3.05%) |
May 27, 2020 | 8.030 | 8.343 | 7.786 | 8.333 | 15,067,822 | +0.52(+6.62%) |
May 26, 2020 | 7.463 | 7.893 | 7.385 | 7.815 | 15,065,705 | +0.62(+8.55%) |
May 22, 2020 | 7.307 | 7.327 | 7.024 | 7.200 | 10,009,726 | -0.11(-1.47%) |
May 21, 2020 | 7.708 | 7.708 | 7.288 | 7.307 | 11,993,845 | -0.43(-5.56%) |
May 20, 2020 | 7.747 | 7.835 | 7.561 | 7.737 | 7,996,637 | +0.25(+3.39%) |
May 19, 2020 | 7.434 | 7.835 | 7.288 | 7.483 | 11,343,926 | +0.05(+0.66%) |
May 18, 2020 | 7.473 | 7.844 | 7.288 | 7.434 | 13,826,130 | +0.43(+6.14%) |
May 15, 2020 | 7.034 | 7.229 | 6.880 | 7.004 | 6,600,846 | -0.07(-0.97%) |
May 14, 2020 | 6.789 | 7.239 | 6.721 | 7.073 | 11,458,594 | +0.01(+0.14%) |
May 13, 2020 | 7.571 | 7.639 | 6.955 | 7.063 | 16,577,003 | -0.54(-7.07%) |
May 12, 2020 | 8.059 | 8.255 | 7.532 | 7.600 | 12,439,220 | -0.41(-5.12%) |
May 11, 2020 | 8.137 | 8.157 | 7.913 | 8.011 | 11,172,283 | -0.33(-3.98%) |
May 08, 2020 | 7.962 | 8.362 | 7.962 | 8.343 | 11,967,982 | +0.47(+5.96%) |
May 07, 2020 | 7.903 | 8.127 | 7.796 | 7.874 | 8,142,155 | +0.08(+1.00%) |
May 06, 2020 | 8.001 | 8.147 | 7.766 | 7.796 | 8,382,647 | -0.07(-0.87%) |
May 05, 2020 | 8.303 | 8.586 | 7.815 | 7.864 | 17,830,590 | -0.23(-2.89%) |
May 04, 2020 | 7.210 | 8.225 | 7.122 | 8.098 | 21,130,904 | +0.77(+10.52%) |
May 01, 2020 | 7.230 | 8.293 | 7.093 | 7.327 | 29,002,052 | -0.17(-2.21%) |
Apr 30, 2020 | 7.669 | 7.854 | 7.337 | 7.493 | 14,127,626 | -0.31(-4.00%) |
Apr 29, 2020 | 7.571 | 7.991 | 7.405 | 7.805 | 14,454,783 | +0.45(+6.10%) |
Apr 28, 2020 | 7.298 | 7.513 | 6.927 | 7.357 | 12,079,602 | +0.25(+3.57%) |
Apr 27, 2020 | 6.781 | 7.425 | 6.566 | 7.103 | 17,309,746 | +0.45(+6.74%) |
Apr 24, 2020 | 6.654 | 6.809 | 6.518 | 6.654 | 7,966,963 | +0.11(+1.64%) |
Apr 23, 2020 | 6.430 | 6.820 | 6.391 | 6.547 | 12,674,890 | +0.20(+3.07%) |
Apr 22, 2020 | 6.722 | 6.771 | 6.332 | 6.352 | 10,439,531 | -0.18(-2.69%) |
Apr 21, 2020 | 6.274 | 6.625 | 6.254 | 6.527 | 11,864,660 | +0.10(+1.52%) |
Apr 20, 2020 | 6.391 | 6.674 | 6.274 | 6.430 | 12,840,427 | -0.20(-2.95%) |
Apr 17, 2020 | 6.605 | 6.713 | 6.410 | 6.625 | 18,447,662 | +0.27(+4.30%) |
Apr 16, 2020 | 6.381 | 6.439 | 6.186 | 6.352 | 13,679,605 | -0.04(-0.61%) |
Apr 15, 2020 | 6.303 | 6.420 | 6.147 | 6.391 | 17,522,238 | -0.30(-4.52%) |
Apr 14, 2020 | 6.771 | 6.966 | 6.605 | 6.693 | 12,325,821 | +0.06(+0.88%) |
Apr 13, 2020 | 6.771 | 6.859 | 6.537 | 6.635 | 12,881,340 | -0.01(-0.15%) |
Apr 09, 2020 | 6.927 | 7.122 | 6.576 | 6.644 | 20,598,060 | +0.05(+0.74%) |
Apr 08, 2020 | 6.391 | 6.752 | 6.342 | 6.596 | 13,092,872 | +0.29(+4.64%) |
Apr 07, 2020 | 6.537 | 6.742 | 6.254 | 6.303 | 17,545,182 | +0.11(+1.73%) |
Apr 06, 2020 | 6.020 | 6.410 | 6.000 | 6.196 | 15,589,328 | +0.38(+6.54%) |
Apr 03, 2020 | 5.913 | 6.274 | 5.747 | 5.815 | 16,176,833 | -0.18(-2.93%) |
Apr 02, 2020 | 6.283 | 6.576 | 5.708 | 5.991 | 27,100,272 | -0.24(-3.91%) |
Apr 01, 2020 | 5.961 | 7.005 | 5.835 | 6.235 | 31,002,956 | +0.08(+1.27%) |
Mar 31, 2020 | 5.659 | 6.420 | 5.561 | 6.157 | 34,190,612 | +0.48(+8.42%) |
Mar 30, 2020 | 5.610 | 5.825 | 5.327 | 5.678 | 15,572,217 | +0.04(+0.69%) |
Mar 27, 2020 | 5.708 | 5.835 | 5.356 | 5.639 | 20,359,150 | -0.32(-5.40%) |
Mar 26, 2020 | 5.835 | 6.186 | 5.659 | 5.961 | 17,666,860 | +0.23(+4.09%) |
Mar 25, 2020 | 5.874 | 6.010 | 5.532 | 5.727 | 22,105,698 | -0.08(-1.34%) |
Mar 24, 2020 | 5.796 | 6.049 | 5.464 | 5.805 | 23,160,370 | +0.50(+9.38%) |
Mar 23, 2020 | 5.093 | 5.698 | 4.976 | 5.308 | 20,161,188 | +0.15(+2.84%) |
Mar 20, 2020 | 5.044 | 5.317 | 4.830 | 5.161 | 24,556,432 | +0.01(+0.19%) |
Mar 19, 2020 | 4.830 | 5.298 | 4.498 | 5.152 | 19,493,492 | +0.37(+7.76%) |
Mar 18, 2020 | 5.074 | 5.356 | 4.439 | 4.781 | 28,459,718 | -0.66(-12.19%) |
Mar 17, 2020 | 5.308 | 6.098 | 5.249 | 5.444 | 31,012,356 | +0.25(+4.89%) |
Mar 16, 2020 | 4.683 | 5.210 | 4.430 | 5.191 | 23,486,764 | -0.10(-1.85%) |
Mar 13, 2020 | 5.356 | 5.386 | 4.800 | 5.288 | 24,194,838 | +0.34(+6.90%) |
Mar 12, 2020 | 5.210 | 5.347 | 4.849 | 4.947 | 25,042,456 | -0.90(-15.36%) |
Mar 11, 2020 | 6.235 | 6.313 | 5.747 | 5.844 | 22,731,348 | -0.61(-9.52%) |
Mar 10, 2020 | 6.352 | 6.488 | 5.747 | 6.459 | 20,402,952 | +0.58(+9.78%) |
Mar 09, 2020 | 6.020 | 6.430 | 5.708 | 5.883 | 20,520,404 | -1.02(-14.83%) |
Mar 06, 2020 | 7.044 | 7.503 | 6.830 | 6.908 | 20,029,944 | -0.35(-4.84%) |
Mar 05, 2020 | 7.591 | 7.796 | 7.074 | 7.259 | 19,151,082 | -0.60(-7.58%) |
Mar 04, 2020 | 7.883 | 7.883 | 7.630 | 7.854 | 11,198,242 | +0.14(+1.77%) |
Mar 03, 2020 | 8.030 | 8.371 | 7.493 | 7.718 | 20,183,688 | -0.35(-4.35%) |