Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.480 | 7.747 | 7.398 | 7.603 | 2,032,331 | -0.02(-0.27%) |
May 28, 2020 | 7.952 | 7.952 | 7.511 | 7.624 | 1,826,666 | -0.23(-2.87%) |
May 27, 2020 | 7.788 | 7.880 | 7.583 | 7.849 | 935,515 | +0.33(+4.36%) |
May 26, 2020 | 7.111 | 7.542 | 7.111 | 7.521 | 868,842 | +0.57(+8.26%) |
May 22, 2020 | 6.968 | 7.009 | 6.886 | 6.948 | 450,078 | +0.02(+0.30%) |
May 21, 2020 | 6.866 | 7.009 | 6.825 | 6.927 | 601,050 | +0.06(+0.90%) |
May 20, 2020 | 6.722 | 6.907 | 6.722 | 6.866 | 719,022 | +0.10(+1.52%) |
May 19, 2020 | 6.804 | 6.896 | 6.664 | 6.763 | 671,770 | -0.02(-0.30%) |
May 18, 2020 | 6.702 | 6.948 | 6.702 | 6.784 | 1,239,445 | +0.29(+4.42%) |
May 15, 2020 | 6.312 | 6.538 | 6.302 | 6.497 | 661,650 | -0.04(-0.63%) |
May 14, 2020 | 6.271 | 6.579 | 6.107 | 6.538 | 1,209,989 | +0.18(+2.90%) |
May 13, 2020 | 6.558 | 6.640 | 6.199 | 6.353 | 1,940,145 | -0.31(-4.62%) |
May 12, 2020 | 6.702 | 6.825 | 6.599 | 6.661 | 586,702 | -0.06(-0.91%) |
May 11, 2020 | 6.579 | 6.825 | 6.497 | 6.722 | 761,159 | -0.02(-0.30%) |
May 08, 2020 | 6.661 | 6.804 | 6.199 | 6.743 | 1,056,152 | +0.08(+1.23%) |
May 07, 2020 | 6.968 | 7.204 | 6.599 | 6.661 | 1,253,149 | -0.04(-0.61%) |
May 06, 2020 | 6.763 | 6.866 | 6.456 | 6.702 | 1,558,598 | +0.02(+0.31%) |
May 05, 2020 | 6.661 | 6.845 | 6.497 | 6.681 | 1,417,088 | +0.12(+1.88%) |
May 04, 2020 | 6.743 | 6.743 | 6.456 | 6.558 | 1,236,274 | -0.20(-3.03%) |
May 01, 2020 | 6.825 | 6.896 | 6.681 | 6.763 | 862,292 | -0.29(-4.07%) |
Apr 30, 2020 | 7.234 | 7.255 | 6.896 | 7.050 | 982,312 | -0.25(-3.37%) |
Apr 29, 2020 | 7.071 | 7.439 | 7.050 | 7.296 | 1,722,066 | +0.39(+5.64%) |
Apr 28, 2020 | 7.173 | 7.480 | 6.866 | 6.907 | 1,063,311 | -0.10(-1.46%) |
Apr 27, 2020 | 6.866 | 7.152 | 6.825 | 7.009 | 1,967,135 | +0.35(+5.23%) |
Apr 24, 2020 | 6.661 | 6.784 | 6.538 | 6.661 | 1,904,782 | +0.08(+1.25%) |
Apr 23, 2020 | 6.558 | 6.722 | 6.415 | 6.579 | 1,310,969 | +0.00(+0.00%) |
Apr 22, 2020 | 6.763 | 6.763 | 6.394 | 6.579 | 869,039 | -0.08(-1.23%) |
Apr 21, 2020 | 6.866 | 6.896 | 6.579 | 6.661 | 952,376 | -0.29(-4.13%) |
Apr 20, 2020 | 7.234 | 7.337 | 6.866 | 6.948 | 1,186,338 | -0.39(-5.31%) |
Apr 17, 2020 | 7.706 | 7.767 | 7.275 | 7.337 | 918,698 | +0.02(+0.28%) |
Apr 16, 2020 | 7.644 | 7.767 | 7.255 | 7.316 | 1,365,970 | -0.25(-3.25%) |
Apr 15, 2020 | 7.747 | 7.829 | 7.357 | 7.562 | 2,107,370 | -0.43(-5.38%) |
Apr 14, 2020 | 7.829 | 8.116 | 7.726 | 7.993 | 1,887,499 | +0.33(+4.28%) |
Apr 13, 2020 | 7.501 | 7.685 | 7.009 | 7.665 | 3,374,442 | +0.27(+3.60%) |
Apr 09, 2020 | 7.275 | 8.105 | 7.071 | 7.398 | 2,927,120 | +0.47(+6.80%) |
Apr 08, 2020 | 6.763 | 7.357 | 6.722 | 6.927 | 1,607,402 | +0.43(+6.62%) |
Apr 07, 2020 | 6.722 | 7.275 | 6.445 | 6.497 | 2,190,490 | +0.39(+6.38%) |
Apr 06, 2020 | 6.046 | 6.476 | 6.025 | 6.107 | 1,687,127 | +0.39(+6.81%) |
Apr 03, 2020 | 5.779 | 5.933 | 5.339 | 5.718 | 2,250,343 | -0.06(-1.06%) |
Apr 02, 2020 | 6.353 | 6.353 | 5.595 | 5.779 | 2,880,003 | +0.00(+0.00%) |
Apr 01, 2020 | 5.923 | 6.066 | 5.677 | 5.779 | 2,150,084 | -0.37(-6.00%) |
Mar 31, 2020 | 6.497 | 6.763 | 6.015 | 6.148 | 1,731,421 | -0.37(-5.66%) |
Mar 30, 2020 | 6.476 | 6.599 | 6.128 | 6.517 | 2,366,076 | -0.02(-0.31%) |
Mar 27, 2020 | 6.456 | 6.968 | 6.087 | 6.538 | 2,640,063 | -0.02(-0.31%) |
Mar 26, 2020 | 5.656 | 7.501 | 5.656 | 6.558 | 3,496,646 | +0.74(+12.68%) |
Mar 25, 2020 | 5.369 | 6.825 | 5.369 | 5.820 | 4,323,765 | +0.47(+8.81%) |
Mar 24, 2020 | 5.308 | 6.292 | 5.083 | 5.349 | 3,491,123 | +0.51(+10.59%) |
Mar 23, 2020 | 4.857 | 5.062 | 3.894 | 4.837 | 4,073,042 | -0.25(-4.84%) |
Mar 20, 2020 | 6.107 | 6.394 | 5.083 | 5.083 | 3,940,773 | -0.57(-10.14%) |
Mar 19, 2020 | 4.898 | 5.841 | 4.519 | 5.656 | 4,746,270 | +0.47(+9.09%) |
Mar 18, 2020 | 6.128 | 6.148 | 4.468 | 5.185 | 6,259,181 | -1.33(-20.44%) |
Mar 17, 2020 | 6.456 | 6.743 | 6.292 | 6.517 | 5,104,246 | +0.20(+3.25%) |
Mar 16, 2020 | 6.563 | 6.795 | 5.231 | 6.312 | 6,289,877 | -1.51(-19.26%) |
Mar 13, 2020 | 8.358 | 8.376 | 7.528 | 7.818 | 3,776,588 | +0.04(+0.50%) |
Mar 12, 2020 | 8.436 | 8.609 | 7.432 | 7.779 | 5,016,482 | -1.35(-14.80%) |
Mar 11, 2020 | 9.401 | 9.459 | 8.995 | 9.131 | 2,631,705 | -0.46(-4.83%) |
Mar 10, 2020 | 9.536 | 9.652 | 9.285 | 9.594 | 2,295,744 | +0.54(+5.97%) |
Mar 09, 2020 | 7.972 | 9.179 | 7.258 | 9.053 | 5,700,959 | -0.91(-9.11%) |
Mar 06, 2020 | 10.33 | 10.38 | 9.922 | 9.961 | 4,294,994 | -0.56(-5.32%) |
Mar 05, 2020 | 10.71 | 10.77 | 10.46 | 10.52 | 1,889,706 | -0.25(-2.33%) |
Mar 04, 2020 | 10.84 | 10.89 | 10.66 | 10.77 | 1,821,137 | +0.10(+0.90%) |
Mar 03, 2020 | 10.83 | 11.08 | 10.55 | 10.67 | 3,029,094 | +0.02(+0.18%) |