Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.662 | 7.662 | 6.762 | 6.865 | 16,791,998 | -0.70(-9.29%) |
May 28, 2020 | 8.279 | 8.279 | 7.482 | 7.568 | 4,140,223 | -0.71(-8.59%) |
May 27, 2020 | 8.399 | 8.468 | 7.769 | 8.279 | 2,023,622 | +0.11(+1.36%) |
May 26, 2020 | 8.314 | 8.562 | 7.988 | 8.168 | 2,329,056 | +0.02(+0.21%) |
May 22, 2020 | 7.945 | 8.348 | 7.585 | 8.151 | 2,048,740 | +0.11(+1.39%) |
May 21, 2020 | 7.508 | 8.236 | 7.273 | 8.039 | 2,307,850 | +0.53(+7.08%) |
May 20, 2020 | 7.388 | 7.739 | 7.268 | 7.508 | 1,743,724 | +0.23(+3.18%) |
May 19, 2020 | 7.542 | 7.611 | 6.985 | 7.276 | 1,917,135 | -0.34(-4.50%) |
May 18, 2020 | 7.808 | 7.834 | 7.405 | 7.619 | 1,726,156 | +0.42(+5.83%) |
May 15, 2020 | 7.251 | 7.534 | 6.994 | 7.199 | 1,815,735 | -0.05(-0.71%) |
May 14, 2020 | 6.659 | 7.431 | 6.479 | 7.251 | 2,283,540 | +0.45(+6.68%) |
May 13, 2020 | 7.474 | 7.499 | 6.565 | 6.797 | 3,836,336 | -0.69(-9.16%) |
May 12, 2020 | 7.714 | 8.082 | 7.422 | 7.482 | 2,494,249 | -0.07(-0.91%) |
May 11, 2020 | 6.839 | 7.611 | 6.591 | 7.551 | 1,867,813 | +0.61(+8.77%) |
May 08, 2020 | 6.856 | 7.225 | 6.754 | 6.942 | 1,992,969 | +0.22(+3.32%) |
May 07, 2020 | 6.282 | 7.045 | 6.059 | 6.719 | 2,534,734 | +0.51(+8.14%) |
May 06, 2020 | 5.914 | 6.342 | 5.631 | 6.214 | 1,297,720 | +0.30(+5.07%) |
May 05, 2020 | 6.154 | 6.402 | 5.819 | 5.914 | 1,382,746 | -0.14(-2.27%) |
May 04, 2020 | 5.717 | 6.085 | 5.571 | 6.051 | 1,376,040 | +0.37(+6.49%) |
May 01, 2020 | 5.931 | 6.027 | 5.451 | 5.682 | 1,081,250 | -0.42(-6.88%) |
Apr 30, 2020 | 6.342 | 6.656 | 5.965 | 6.102 | 1,455,218 | -0.31(-4.81%) |
Apr 29, 2020 | 6.445 | 6.685 | 6.197 | 6.411 | 2,060,377 | +0.43(+7.16%) |
Apr 28, 2020 | 5.142 | 6.077 | 5.142 | 5.982 | 2,651,613 | +0.90(+17.71%) |
Apr 27, 2020 | 5.322 | 5.477 | 4.851 | 5.082 | 2,645,894 | -0.15(-2.79%) |
Apr 24, 2020 | 5.399 | 5.544 | 5.142 | 5.228 | 1,713,293 | -0.17(-3.17%) |
Apr 23, 2020 | 5.742 | 5.759 | 5.314 | 5.399 | 2,509,683 | -0.32(-5.55%) |
Apr 22, 2020 | 6.017 | 6.129 | 5.674 | 5.717 | 1,249,498 | -0.15(-2.63%) |
Apr 21, 2020 | 6.171 | 6.197 | 5.871 | 5.871 | 1,350,381 | -0.40(-6.42%) |
Apr 20, 2020 | 6.102 | 6.531 | 5.871 | 6.274 | 1,800,223 | -0.01(-0.14%) |
Apr 17, 2020 | 6.599 | 6.668 | 6.137 | 6.282 | 2,043,490 | -0.13(-2.01%) |
Apr 16, 2020 | 6.411 | 6.514 | 6.059 | 6.411 | 1,448,787 | -0.09(-1.32%) |
Apr 15, 2020 | 5.879 | 6.642 | 5.648 | 6.497 | 1,772,002 | +0.39(+6.46%) |
Apr 14, 2020 | 5.965 | 6.197 | 5.828 | 6.102 | 1,045,517 | +0.25(+4.25%) |
Apr 13, 2020 | 6.085 | 6.154 | 5.660 | 5.854 | 1,040,064 | -0.22(-3.67%) |
Apr 09, 2020 | 6.359 | 6.462 | 5.890 | 6.077 | 962,356 | -0.09(-1.53%) |
Apr 08, 2020 | 6.077 | 6.205 | 5.999 | 6.171 | 1,159,661 | +0.23(+3.90%) |
Apr 07, 2020 | 6.325 | 6.505 | 5.811 | 5.939 | 1,569,812 | -0.07(-1.14%) |
Apr 06, 2020 | 6.479 | 6.702 | 5.879 | 6.008 | 1,310,580 | -0.28(-4.50%) |
Apr 03, 2020 | 6.171 | 6.308 | 5.982 | 6.291 | 940,304 | +0.12(+1.94%) |
Apr 02, 2020 | 5.802 | 6.197 | 5.614 | 6.171 | 789,188 | +0.35(+6.04%) |
Apr 01, 2020 | 5.768 | 5.939 | 5.579 | 5.819 | 842,802 | -0.22(-3.69%) |
Mar 31, 2020 | 5.751 | 6.359 | 5.751 | 6.042 | 1,157,927 | +0.27(+4.75%) |
Mar 30, 2020 | 6.034 | 6.063 | 5.528 | 5.768 | 968,829 | -0.01(-0.15%) |
Mar 27, 2020 | 6.359 | 6.454 | 5.777 | 5.777 | 1,052,198 | -0.95(-14.14%) |
Mar 26, 2020 | 6.711 | 7.019 | 6.582 | 6.728 | 1,086,031 | +0.20(+3.02%) |
Mar 25, 2020 | 6.428 | 6.882 | 6.214 | 6.531 | 1,234,999 | +0.30(+4.81%) |
Mar 24, 2020 | 5.777 | 6.471 | 5.751 | 6.231 | 1,177,817 | +0.70(+12.71%) |
Mar 23, 2020 | 5.802 | 5.819 | 5.374 | 5.528 | 1,020,529 | -0.31(-5.29%) |
Mar 20, 2020 | 5.425 | 6.377 | 5.228 | 5.837 | 2,249,893 | +0.61(+11.64%) |
Mar 19, 2020 | 5.057 | 5.914 | 5.014 | 5.228 | 1,669,100 | +0.02(+0.33%) |
Mar 18, 2020 | 5.922 | 6.085 | 5.048 | 5.211 | 2,706,368 | -1.34(-20.42%) |
Mar 17, 2020 | 6.274 | 6.677 | 5.828 | 6.548 | 1,878,075 | +0.43(+7.00%) |
Mar 16, 2020 | 6.617 | 7.362 | 6.085 | 6.119 | 2,540,128 | -1.77(-22.48%) |
Mar 13, 2020 | 8.202 | 8.485 | 7.559 | 7.894 | 1,399,430 | +0.41(+5.50%) |
Mar 12, 2020 | 7.714 | 8.014 | 7.242 | 7.482 | 1,533,869 | -1.23(-14.07%) |
Mar 11, 2020 | 9.111 | 9.273 | 8.519 | 8.708 | 913,013 | -0.77(-8.14%) |
Mar 10, 2020 | 8.956 | 9.573 | 8.772 | 9.479 | 1,429,547 | +0.94(+11.04%) |
Mar 09, 2020 | 9.513 | 9.839 | 8.536 | 8.536 | 2,243,018 | -1.94(-18.49%) |
Mar 06, 2020 | 10.86 | 11.17 | 10.44 | 10.47 | 1,027,579 | -0.83(-7.35%) |
Mar 05, 2020 | 11.30 | 11.48 | 11.16 | 11.30 | 675,920 | -0.33(-2.80%) |
Mar 04, 2020 | 11.27 | 11.66 | 11.18 | 11.63 | 564,748 | +0.52(+4.71%) |
Mar 03, 2020 | 11.21 | 11.62 | 10.88 | 11.11 | 1,245,617 | -0.10(-0.92%) |