Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.143 | 8.279 | 7.984 | 8.232 | 1,013,348 | +0.05(+0.58%) |
May 28, 2020 | 8.306 | 8.387 | 8.157 | 8.184 | 1,210,704 | -0.07(-0.86%) |
May 27, 2020 | 8.272 | 8.306 | 8.137 | 8.255 | 1,159,077 | +0.14(+1.71%) |
May 26, 2020 | 8.001 | 8.299 | 7.974 | 8.116 | 1,184,228 | +0.26(+3.28%) |
May 22, 2020 | 7.811 | 7.893 | 7.716 | 7.859 | 1,027,359 | +0.09(+1.22%) |
May 21, 2020 | 7.730 | 7.865 | 7.709 | 7.764 | 980,836 | +0.03(+0.35%) |
May 20, 2020 | 7.859 | 7.926 | 7.669 | 7.737 | 1,204,047 | +0.15(+1.97%) |
May 19, 2020 | 7.581 | 7.689 | 7.560 | 7.587 | 3,046,779 | -0.01(-0.09%) |
May 18, 2020 | 7.526 | 7.689 | 7.523 | 7.594 | 1,778,924 | +0.27(+3.70%) |
May 15, 2020 | 7.194 | 7.452 | 7.181 | 7.323 | 994,913 | +0.09(+1.31%) |
May 14, 2020 | 7.052 | 7.275 | 6.930 | 7.228 | 964,300 | +0.09(+1.23%) |
May 13, 2020 | 7.289 | 7.343 | 7.025 | 7.140 | 890,836 | -0.20(-2.68%) |
May 12, 2020 | 7.574 | 7.655 | 7.289 | 7.336 | 1,347,831 | -0.24(-3.22%) |
May 11, 2020 | 7.391 | 7.784 | 7.323 | 7.581 | 1,891,861 | +0.26(+3.52%) |
May 08, 2020 | 7.703 | 7.703 | 7.208 | 7.323 | 1,696,042 | +0.17(+2.37%) |
May 07, 2020 | 6.862 | 7.370 | 6.835 | 7.153 | 2,487,855 | +0.37(+5.50%) |
May 06, 2020 | 6.584 | 6.964 | 6.562 | 6.780 | 4,754,253 | +0.25(+3.84%) |
May 05, 2020 | 6.611 | 6.760 | 6.489 | 6.530 | 4,176,973 | -0.01(-0.10%) |
May 04, 2020 | 6.679 | 6.699 | 6.516 | 6.536 | 2,991,687 | -0.24(-3.50%) |
May 01, 2020 | 6.855 | 6.855 | 6.557 | 6.774 | 2,636,682 | -0.18(-2.63%) |
Apr 30, 2020 | 6.950 | 7.052 | 6.713 | 6.957 | 3,204,848 | -0.10(-1.39%) |
Apr 29, 2020 | 7.330 | 7.418 | 7.018 | 7.055 | 2,430,905 | -0.12(-1.61%) |
Apr 28, 2020 | 7.581 | 7.720 | 7.167 | 7.170 | 1,127,933 | -0.30(-4.04%) |
Apr 27, 2020 | 7.513 | 7.757 | 7.465 | 7.472 | 1,941,735 | +0.00(+0.00%) |
Apr 24, 2020 | 7.120 | 7.581 | 7.092 | 7.472 | 1,693,535 | +0.41(+5.86%) |
Apr 23, 2020 | 7.011 | 7.147 | 6.916 | 7.058 | 1,106,536 | +0.09(+1.36%) |
Apr 22, 2020 | 7.099 | 7.099 | 6.869 | 6.964 | 1,522,193 | -0.03(-0.39%) |
Apr 21, 2020 | 7.120 | 7.147 | 6.882 | 6.991 | 1,368,256 | -0.19(-2.64%) |
Apr 20, 2020 | 7.208 | 7.357 | 7.120 | 7.181 | 1,235,879 | -0.20(-2.75%) |
Apr 17, 2020 | 7.628 | 7.696 | 7.120 | 7.384 | 1,684,244 | -0.03(-0.37%) |
Apr 16, 2020 | 8.035 | 8.198 | 7.309 | 7.411 | 1,643,956 | -0.60(-7.45%) |
Apr 15, 2020 | 7.940 | 8.130 | 7.784 | 8.008 | 1,790,678 | -0.17(-2.07%) |
Apr 14, 2020 | 8.218 | 8.428 | 7.987 | 8.177 | 1,473,178 | +0.17(+2.12%) |
Apr 13, 2020 | 8.103 | 8.157 | 7.594 | 8.008 | 2,880,420 | -0.22(-2.68%) |
Apr 09, 2020 | 7.438 | 8.354 | 7.405 | 8.228 | 2,507,894 | +1.00(+13.88%) |
Apr 08, 2020 | 7.305 | 7.564 | 7.212 | 7.225 | 2,295,578 | -0.09(-1.18%) |
Apr 07, 2020 | 7.013 | 7.504 | 6.840 | 7.312 | 1,801,865 | +0.68(+10.21%) |
Apr 06, 2020 | 6.641 | 7.000 | 6.575 | 6.634 | 2,478,628 | +0.23(+3.52%) |
Apr 03, 2020 | 6.621 | 6.721 | 6.030 | 6.409 | 3,309,728 | +0.05(+0.73%) |
Apr 02, 2020 | 7.465 | 7.498 | 6.329 | 6.362 | 4,723,044 | -1.55(-19.63%) |
Apr 01, 2020 | 8.142 | 8.235 | 7.790 | 7.916 | 1,316,576 | -0.43(-5.10%) |
Mar 31, 2020 | 8.381 | 8.647 | 8.228 | 8.341 | 1,806,205 | -0.04(-0.48%) |
Mar 30, 2020 | 8.354 | 8.487 | 8.115 | 8.381 | 2,640,173 | -0.08(-0.94%) |
Mar 27, 2020 | 8.361 | 8.673 | 8.002 | 8.461 | 2,592,971 | +0.05(+0.55%) |
Mar 26, 2020 | 8.115 | 9.367 | 8.115 | 8.414 | 2,335,481 | +0.40(+4.93%) |
Mar 25, 2020 | 7.305 | 8.580 | 7.212 | 8.019 | 2,288,102 | +0.81(+11.29%) |
Mar 24, 2020 | 6.780 | 7.803 | 6.780 | 7.206 | 1,708,554 | +0.71(+10.94%) |
Mar 23, 2020 | 7.272 | 7.272 | 6.475 | 6.495 | 3,506,231 | -0.92(-12.37%) |
Mar 20, 2020 | 7.724 | 8.188 | 7.318 | 7.411 | 2,942,917 | -0.28(-3.63%) |
Mar 19, 2020 | 6.654 | 7.810 | 6.641 | 7.690 | 3,698,239 | +1.03(+15.45%) |
Mar 18, 2020 | 8.036 | 8.059 | 6.575 | 6.661 | 3,758,199 | -1.40(-17.38%) |
Mar 17, 2020 | 8.965 | 8.965 | 8.029 | 8.062 | 3,707,665 | -0.79(-8.93%) |
Mar 16, 2020 | 9.131 | 9.457 | 8.554 | 8.852 | 1,812,264 | -1.30(-12.82%) |
Mar 13, 2020 | 10.29 | 10.53 | 9.649 | 10.15 | 1,874,107 | +0.30(+3.03%) |
Mar 12, 2020 | 10.41 | 10.45 | 9.643 | 9.855 | 3,128,125 | -0.84(-7.83%) |
Mar 11, 2020 | 10.80 | 10.93 | 10.68 | 10.69 | 2,166,440 | -0.31(-2.84%) |
Mar 10, 2020 | 11.29 | 11.49 | 10.78 | 11.00 | 2,184,062 | -0.13(-1.13%) |
Mar 09, 2020 | 10.96 | 11.18 | 10.63 | 11.13 | 2,497,233 | -0.25(-2.22%) |
Mar 06, 2020 | 11.09 | 11.40 | 10.99 | 11.38 | 1,794,451 | +0.07(+0.59%) |
Mar 05, 2020 | 11.16 | 11.38 | 11.16 | 11.32 | 1,012,108 | -0.02(-0.18%) |
Mar 04, 2020 | 11.31 | 11.40 | 11.20 | 11.34 | 806,670 | +0.18(+1.64%) |
Mar 03, 2020 | 11.19 | 11.35 | 11.04 | 11.15 | 1,936,213 | +0.03(+0.23%) |