Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.296 | 8.316 | 8.007 | 8.046 | 3,467,544 | +0.03(+0.36%) |
May 28, 2020 | 8.287 | 8.393 | 7.968 | 8.017 | 2,869,222 | -0.05(-0.60%) |
May 27, 2020 | 7.737 | 8.065 | 7.631 | 8.065 | 4,152,004 | +0.02(+0.24%) |
May 26, 2020 | 8.383 | 8.402 | 7.949 | 8.046 | 2,923,210 | -0.36(-4.25%) |
May 22, 2020 | 8.267 | 8.477 | 8.219 | 8.402 | 1,926,217 | +0.21(+2.59%) |
May 21, 2020 | 8.345 | 8.383 | 8.026 | 8.190 | 2,043,869 | -0.24(-2.86%) |
May 20, 2020 | 8.518 | 8.605 | 8.364 | 8.431 | 1,794,223 | -0.07(-0.79%) |
May 19, 2020 | 8.325 | 8.701 | 8.287 | 8.499 | 2,896,481 | +0.26(+3.16%) |
May 18, 2020 | 8.393 | 8.499 | 8.065 | 8.238 | 3,380,860 | -0.01(-0.12%) |
May 15, 2020 | 8.161 | 8.335 | 7.939 | 8.248 | 3,469,306 | +0.50(+6.48%) |
May 14, 2020 | 7.602 | 7.910 | 7.544 | 7.746 | 2,100,845 | +0.16(+2.16%) |
May 13, 2020 | 7.862 | 7.862 | 7.370 | 7.582 | 2,302,165 | +0.01(+0.13%) |
May 12, 2020 | 7.544 | 7.988 | 7.525 | 7.573 | 3,011,658 | +0.13(+1.68%) |
May 11, 2020 | 7.708 | 7.746 | 7.370 | 7.447 | 3,093,853 | -0.26(-3.38%) |
May 08, 2020 | 7.766 | 8.094 | 7.592 | 7.708 | 5,398,738 | -0.55(-6.66%) |
May 07, 2020 | 8.055 | 8.383 | 7.862 | 8.258 | 2,799,594 | +0.34(+4.26%) |
May 06, 2020 | 7.901 | 8.026 | 7.746 | 7.920 | 1,642,619 | -0.10(-1.20%) |
May 05, 2020 | 7.872 | 8.113 | 7.717 | 8.017 | 2,817,080 | +0.06(+0.73%) |
May 04, 2020 | 7.997 | 8.171 | 7.872 | 7.959 | 3,469,188 | +0.15(+1.98%) |
May 01, 2020 | 7.303 | 7.824 | 7.148 | 7.804 | 3,489,935 | +0.30(+3.98%) |
Apr 30, 2020 | 7.949 | 7.978 | 7.428 | 7.505 | 4,180,473 | -0.56(-6.94%) |
Apr 29, 2020 | 7.718 | 8.103 | 7.640 | 8.065 | 4,408,021 | +0.36(+4.63%) |
Apr 28, 2020 | 7.679 | 7.833 | 7.457 | 7.708 | 3,455,382 | +0.10(+1.27%) |
Apr 27, 2020 | 7.332 | 7.679 | 7.177 | 7.611 | 3,805,698 | +0.32(+4.37%) |
Apr 24, 2020 | 7.418 | 7.467 | 6.994 | 7.293 | 2,767,318 | +0.10(+1.34%) |
Apr 23, 2020 | 7.033 | 7.544 | 6.994 | 7.197 | 4,449,688 | +0.38(+5.52%) |
Apr 22, 2020 | 6.492 | 6.898 | 6.483 | 6.820 | 3,136,929 | +0.45(+7.12%) |
Apr 21, 2020 | 6.242 | 6.502 | 6.242 | 6.367 | 2,200,160 | -0.04(-0.60%) |
Apr 20, 2020 | 6.193 | 6.502 | 6.184 | 6.406 | 2,281,404 | +0.21(+3.43%) |
Apr 17, 2020 | 6.261 | 6.391 | 6.145 | 6.193 | 3,493,459 | -0.17(-2.73%) |
Apr 16, 2020 | 6.415 | 6.531 | 6.232 | 6.367 | 2,244,936 | +0.11(+1.69%) |
Apr 15, 2020 | 6.270 | 6.444 | 5.991 | 6.261 | 2,826,436 | -0.07(-1.07%) |
Apr 14, 2020 | 6.656 | 6.898 | 6.155 | 6.328 | 4,522,991 | +0.02(+0.31%) |
Apr 13, 2020 | 5.614 | 6.367 | 5.407 | 6.309 | 4,412,802 | +0.72(+12.95%) |
Apr 09, 2020 | 5.711 | 5.914 | 5.436 | 5.586 | 6,002,560 | +0.15(+2.84%) |
Apr 08, 2020 | 5.441 | 5.595 | 5.373 | 5.431 | 1,861,396 | -0.06(-1.05%) |
Apr 07, 2020 | 5.624 | 5.634 | 5.349 | 5.489 | 2,083,924 | -0.03(-0.52%) |
Apr 06, 2020 | 5.364 | 5.595 | 5.204 | 5.518 | 3,021,788 | +0.39(+7.52%) |
Apr 03, 2020 | 5.277 | 5.489 | 5.084 | 5.132 | 1,903,308 | -0.16(-3.10%) |
Apr 02, 2020 | 5.209 | 5.557 | 5.132 | 5.296 | 2,719,480 | +0.22(+4.37%) |
Apr 01, 2020 | 4.833 | 5.108 | 4.785 | 5.074 | 2,056,645 | +0.24(+4.99%) |
Mar 31, 2020 | 4.852 | 5.151 | 4.823 | 4.833 | 1,691,229 | -0.12(-2.34%) |
Mar 30, 2020 | 4.987 | 5.354 | 4.785 | 4.949 | 2,156,632 | -0.20(-3.93%) |
Mar 27, 2020 | 5.373 | 5.595 | 5.016 | 5.151 | 2,661,792 | -0.53(-9.34%) |
Mar 26, 2020 | 5.634 | 6.029 | 5.388 | 5.682 | 3,782,060 | +0.14(+2.43%) |
Mar 25, 2020 | 5.267 | 5.711 | 5.036 | 5.547 | 4,161,948 | +0.36(+6.88%) |
Mar 24, 2020 | 5.470 | 5.643 | 5.074 | 5.190 | 4,610,406 | +0.38(+7.82%) |
Mar 23, 2020 | 4.486 | 5.016 | 4.322 | 4.814 | 4,440,380 | +0.45(+10.40%) |
Mar 20, 2020 | 4.910 | 5.055 | 4.293 | 4.360 | 4,542,503 | -0.41(-8.69%) |
Mar 19, 2020 | 4.630 | 5.325 | 4.032 | 4.775 | 5,320,257 | +0.16(+3.56%) |
Mar 18, 2020 | 5.200 | 5.788 | 4.534 | 4.611 | 4,865,286 | -0.88(-15.99%) |
Mar 17, 2020 | 4.409 | 5.499 | 4.370 | 5.489 | 6,912,135 | +0.98(+21.84%) |
Mar 16, 2020 | 3.338 | 4.640 | 3.203 | 4.505 | 6,392,250 | +0.76(+20.36%) |
Mar 13, 2020 | 4.274 | 4.283 | 3.733 | 3.743 | 5,583,875 | -0.37(-8.92%) |
Mar 12, 2020 | 4.139 | 4.669 | 3.859 | 4.110 | 7,729,165 | -0.83(-16.80%) |
Mar 11, 2020 | 5.518 | 5.518 | 4.852 | 4.939 | 3,529,883 | -0.60(-10.80%) |
Mar 10, 2020 | 5.643 | 5.798 | 5.306 | 5.537 | 3,627,483 | -0.05(-0.86%) |
Mar 09, 2020 | 5.750 | 5.885 | 5.402 | 5.586 | 2,201,442 | -0.51(-8.39%) |
Mar 06, 2020 | 6.164 | 6.203 | 5.778 | 6.097 | 2,606,644 | -0.02(-0.32%) |
Mar 05, 2020 | 5.991 | 6.193 | 5.875 | 6.116 | 2,822,582 | +0.17(+2.92%) |
Mar 04, 2020 | 6.097 | 6.174 | 5.836 | 5.942 | 3,603,900 | -0.10(-1.60%) |
Mar 03, 2020 | 5.914 | 6.338 | 5.721 | 6.039 | 5,571,036 | +0.19(+3.30%) |