Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.552 | 8.873 | 8.482 | 8.873 | 746,138,624 | +0.39(+4.58%) |
May 28, 2020 | 8.410 | 8.758 | 8.377 | 8.484 | 735,792,640 | -0.04(-0.45%) |
May 27, 2020 | 8.622 | 8.630 | 7.994 | 8.523 | 1,175,549,696 | -0.19(-2.21%) |
May 26, 2020 | 9.154 | 9.179 | 8.669 | 8.715 | 770,619,200 | -0.31(-3.42%) |
May 22, 2020 | 8.823 | 9.090 | 8.711 | 9.024 | 1,039,074,048 | +0.33(+3.75%) |
May 21, 2020 | 9.049 | 9.050 | 8.698 | 8.698 | 758,586,112 | -0.27(-3.01%) |
May 20, 2020 | 8.988 | 9.040 | 8.886 | 8.967 | 586,256,576 | +0.16(+1.87%) |
May 19, 2020 | 8.788 | 9.085 | 8.760 | 8.803 | 716,784,128 | +0.06(+0.63%) |
May 18, 2020 | 8.758 | 8.914 | 8.678 | 8.748 | 776,162,816 | +0.26(+3.06%) |
May 15, 2020 | 7.887 | 8.498 | 7.872 | 8.488 | 987,954,816 | +0.46(+5.73%) |
May 14, 2020 | 7.839 | 8.034 | 7.685 | 8.028 | 601,896,000 | +0.25(+3.22%) |
May 13, 2020 | 7.915 | 8.076 | 7.592 | 7.778 | 625,340,096 | -0.02(-0.29%) |
May 12, 2020 | 8.121 | 8.170 | 7.790 | 7.800 | 492,564,416 | -0.26(-3.26%) |
May 11, 2020 | 7.805 | 8.110 | 7.776 | 8.063 | 468,685,632 | +0.25(+3.24%) |
May 08, 2020 | 7.691 | 7.816 | 7.657 | 7.810 | 340,005,440 | +0.19(+2.50%) |
May 07, 2020 | 7.582 | 7.683 | 7.531 | 7.619 | 373,326,240 | +0.18(+2.38%) |
May 06, 2020 | 7.421 | 7.548 | 7.383 | 7.443 | 323,437,120 | +0.10(+1.38%) |
May 05, 2020 | 7.385 | 7.505 | 7.280 | 7.341 | 368,751,840 | +0.06(+0.84%) |
May 04, 2020 | 7.020 | 7.294 | 7.020 | 7.280 | 317,435,200 | +0.21(+3.01%) |
May 01, 2020 | 7.107 | 7.220 | 7.019 | 7.067 | 342,198,112 | -0.24(-3.25%) |
Apr 30, 2020 | 7.405 | 7.459 | 7.291 | 7.305 | 375,736,032 | -0.15(-2.07%) |
Apr 29, 2020 | 7.417 | 7.512 | 7.342 | 7.459 | 378,842,528 | +0.18(+2.44%) |
Apr 28, 2020 | 7.573 | 7.603 | 7.276 | 7.282 | 442,639,968 | -0.14(-1.93%) |
Apr 27, 2020 | 7.373 | 7.585 | 7.348 | 7.425 | 479,143,808 | +0.19(+2.59%) |
Apr 24, 2020 | 7.088 | 7.240 | 7.013 | 7.238 | 352,749,248 | +0.14(+1.96%) |
Apr 23, 2020 | 7.194 | 7.326 | 7.073 | 7.098 | 423,689,344 | -0.05(-0.75%) |
Apr 22, 2020 | 6.929 | 7.195 | 6.883 | 7.152 | 484,184,640 | +0.42(+6.17%) |
Apr 21, 2020 | 7.056 | 7.117 | 6.676 | 6.736 | 734,890,560 | -0.44(-6.11%) |
Apr 20, 2020 | 7.179 | 7.335 | 7.130 | 7.174 | 449,016,576 | -0.13(-1.80%) |
Apr 17, 2020 | 7.448 | 7.469 | 7.171 | 7.306 | 539,280,896 | -0.17(-2.33%) |
Apr 16, 2020 | 7.175 | 7.480 | 7.162 | 7.480 | 744,603,136 | +0.46(+6.57%) |
Apr 15, 2020 | 6.928 | 7.102 | 6.882 | 7.019 | 366,088,768 | -0.08(-1.10%) |
Apr 14, 2020 | 6.873 | 7.131 | 6.845 | 7.097 | 530,343,136 | +0.35(+5.23%) |
Apr 13, 2020 | 6.512 | 6.753 | 6.423 | 6.744 | 398,114,912 | +0.17(+2.62%) |
Apr 09, 2020 | 6.798 | 6.821 | 6.509 | 6.572 | 526,401,056 | -0.10(-1.50%) |
Apr 08, 2020 | 6.583 | 6.697 | 6.513 | 6.672 | 541,721,344 | +0.20(+3.06%) |
Apr 07, 2020 | 6.923 | 6.954 | 6.431 | 6.474 | 783,888,832 | -0.23(-3.49%) |
Apr 06, 2020 | 6.379 | 6.745 | 6.321 | 6.708 | 726,583,168 | +0.61(+10.04%) |
Apr 03, 2020 | 6.347 | 6.389 | 5.958 | 6.096 | 663,409,920 | -0.29(-4.52%) |
Apr 02, 2020 | 6.104 | 6.398 | 6.056 | 6.385 | 675,113,536 | +0.31(+5.10%) |
Apr 01, 2020 | 6.389 | 6.536 | 6.030 | 6.075 | 656,648,192 | -0.51(-7.79%) |
Mar 31, 2020 | 6.678 | 6.883 | 6.442 | 6.588 | 949,609,408 | -0.05(-0.75%) |
Mar 30, 2020 | 6.382 | 6.647 | 6.338 | 6.638 | 601,687,168 | +0.32(+5.09%) |
Mar 27, 2020 | 6.248 | 6.576 | 6.215 | 6.316 | 639,018,688 | -0.11(-1.75%) |
Mar 26, 2020 | 6.347 | 6.554 | 6.248 | 6.429 | 697,108,352 | +0.29(+4.73%) |
Mar 25, 2020 | 6.343 | 6.544 | 6.090 | 6.139 | 792,925,248 | -0.09(-1.43%) |
Mar 24, 2020 | 5.723 | 6.315 | 5.700 | 6.228 | 1,100,861,312 | +0.91(+17.16%) |
Mar 23, 2020 | 5.141 | 5.410 | 4.962 | 5.316 | 643,430,912 | +0.17(+3.37%) |
Mar 20, 2020 | 5.473 | 5.756 | 5.127 | 5.142 | 804,872,128 | -0.18(-3.39%) |
Mar 19, 2020 | 5.047 | 5.417 | 4.833 | 5.323 | 764,919,424 | +0.25(+5.00%) |
Mar 18, 2020 | 5.001 | 5.247 | 4.516 | 5.069 | 872,119,360 | -0.36(-6.65%) |
Mar 17, 2020 | 5.021 | 5.520 | 4.774 | 5.430 | 833,051,264 | +0.21(+3.94%) |
Mar 16, 2020 | 5.309 | 5.651 | 4.849 | 5.224 | 726,276,544 | -0.80(-13.21%) |
Mar 13, 2020 | 5.761 | 6.024 | 5.489 | 6.019 | 635,025,472 | +0.61(+11.34%) |
Mar 12, 2020 | 5.635 | 5.901 | 5.393 | 5.406 | 815,760,896 | -0.75(-12.24%) |
Mar 11, 2020 | 6.385 | 6.413 | 6.062 | 6.160 | 501,469,184 | -0.37(-5.60%) |
Mar 10, 2020 | 6.412 | 6.525 | 6.148 | 6.525 | 579,871,232 | +0.39(+6.37%) |
Mar 09, 2020 | 5.996 | 6.483 | 5.953 | 6.134 | 611,916,608 | -0.51(-7.74%) |
Mar 06, 2020 | 6.650 | 6.708 | 6.448 | 6.649 | 515,565,824 | -0.18(-2.65%) |
Mar 05, 2020 | 6.910 | 7.078 | 6.785 | 6.830 | 538,819,392 | -0.28(-3.94%) |
Mar 04, 2020 | 6.753 | 7.120 | 6.678 | 7.111 | 596,390,592 | +0.47(+7.00%) |
Mar 03, 2020 | 6.965 | 7.025 | 6.560 | 6.645 | 651,144,512 | -0.26(-3.81%) |