Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.841 | 6.935 | 6.695 | 6.888 | 3,835,534 | -0.18(-2.56%) |
May 28, 2020 | 7.108 | 7.170 | 7.028 | 7.068 | 1,714,332 | -0.13(-1.75%) |
May 27, 2020 | 7.375 | 7.398 | 7.151 | 7.194 | 4,347,066 | -0.01(-0.11%) |
May 26, 2020 | 7.210 | 7.265 | 7.111 | 7.202 | 6,099,525 | +0.60(+9.17%) |
May 22, 2020 | 6.644 | 6.676 | 6.550 | 6.597 | 1,712,448 | -0.09(-1.29%) |
May 21, 2020 | 6.581 | 6.727 | 6.581 | 6.683 | 2,935,577 | +0.21(+3.28%) |
May 20, 2020 | 6.471 | 6.581 | 6.409 | 6.471 | 1,996,036 | +0.10(+1.60%) |
May 19, 2020 | 6.519 | 6.534 | 6.369 | 6.369 | 2,470,403 | -0.17(-2.64%) |
May 18, 2020 | 6.338 | 6.597 | 6.314 | 6.542 | 2,334,897 | +0.37(+5.98%) |
May 15, 2020 | 6.299 | 6.385 | 6.157 | 6.173 | 2,355,588 | -0.14(-2.24%) |
May 14, 2020 | 6.165 | 6.361 | 6.087 | 6.314 | 3,848,060 | +0.04(+0.63%) |
May 13, 2020 | 6.361 | 6.377 | 6.204 | 6.275 | 2,072,358 | -0.02(-0.37%) |
May 12, 2020 | 6.448 | 6.597 | 6.299 | 6.299 | 2,912,824 | -0.04(-0.62%) |
May 11, 2020 | 6.558 | 6.597 | 6.330 | 6.338 | 3,534,101 | -0.31(-4.61%) |
May 08, 2020 | 6.526 | 6.683 | 6.526 | 6.644 | 2,267,731 | +0.21(+3.30%) |
May 07, 2020 | 6.597 | 6.676 | 6.381 | 6.432 | 3,200,420 | -0.37(-5.43%) |
May 06, 2020 | 7.092 | 7.194 | 6.731 | 6.801 | 2,538,649 | -0.17(-2.48%) |
May 05, 2020 | 6.880 | 7.088 | 6.880 | 6.974 | 2,725,214 | +0.02(+0.23%) |
May 04, 2020 | 6.566 | 6.982 | 6.542 | 6.958 | 3,659,999 | +0.35(+5.35%) |
May 01, 2020 | 6.597 | 6.613 | 6.526 | 6.605 | 3,477,994 | +0.01(+0.12%) |
Apr 30, 2020 | 6.833 | 6.848 | 6.589 | 6.597 | 3,191,717 | -0.32(-4.65%) |
Apr 29, 2020 | 6.715 | 6.958 | 6.605 | 6.919 | 5,750,529 | +0.30(+4.51%) |
Apr 28, 2020 | 6.762 | 6.782 | 6.574 | 6.621 | 2,629,635 | +0.05(+0.72%) |
Apr 27, 2020 | 6.456 | 6.589 | 6.401 | 6.574 | 2,644,700 | +0.16(+2.57%) |
Apr 24, 2020 | 6.676 | 6.723 | 6.126 | 6.409 | 5,553,967 | -0.49(-7.17%) |
Apr 23, 2020 | 7.037 | 7.084 | 6.833 | 6.903 | 2,822,068 | -0.19(-2.66%) |
Apr 22, 2020 | 7.280 | 7.288 | 7.076 | 7.092 | 3,367,912 | +0.13(+1.92%) |
Apr 21, 2020 | 7.084 | 7.084 | 6.880 | 6.958 | 1,386,919 | -0.22(-3.06%) |
Apr 20, 2020 | 7.155 | 7.320 | 7.076 | 7.178 | 2,570,436 | -0.02(-0.33%) |
Apr 17, 2020 | 7.485 | 7.488 | 7.123 | 7.202 | 2,743,432 | -0.09(-1.19%) |
Apr 16, 2020 | 7.579 | 7.602 | 7.280 | 7.288 | 1,824,513 | -0.35(-4.53%) |
Apr 15, 2020 | 7.689 | 7.744 | 7.571 | 7.634 | 1,925,329 | -0.17(-2.21%) |
Apr 14, 2020 | 7.877 | 7.999 | 7.744 | 7.807 | 1,657,213 | +0.00(+0.00%) |
Apr 13, 2020 | 7.720 | 7.834 | 7.579 | 7.807 | 1,464,980 | -0.07(-0.90%) |
Apr 09, 2020 | 7.995 | 8.191 | 7.846 | 7.877 | 1,858,622 | -0.14(-1.76%) |
Apr 08, 2020 | 7.697 | 8.081 | 7.642 | 8.019 | 2,104,943 | +0.28(+3.65%) |
Apr 07, 2020 | 8.270 | 8.286 | 7.736 | 7.736 | 2,210,826 | -0.05(-0.61%) |
Apr 06, 2020 | 7.767 | 7.964 | 7.649 | 7.783 | 2,045,657 | +0.31(+4.21%) |
Apr 03, 2020 | 7.673 | 7.807 | 7.371 | 7.469 | 2,860,193 | -0.31(-3.94%) |
Apr 02, 2020 | 7.626 | 7.814 | 7.524 | 7.775 | 2,268,888 | +0.12(+1.54%) |
Apr 01, 2020 | 7.218 | 7.720 | 7.178 | 7.657 | 3,680,005 | +0.17(+2.31%) |
Mar 31, 2020 | 7.477 | 7.685 | 7.437 | 7.485 | 2,256,358 | -0.07(-0.94%) |
Mar 30, 2020 | 7.343 | 7.579 | 7.214 | 7.555 | 2,405,177 | -0.09(-1.23%) |
Mar 27, 2020 | 7.430 | 7.724 | 7.406 | 7.649 | 3,121,472 | -0.05(-0.61%) |
Mar 26, 2020 | 7.382 | 7.799 | 7.382 | 7.697 | 5,616,725 | +0.33(+4.48%) |
Mar 25, 2020 | 7.335 | 7.759 | 7.202 | 7.367 | 4,198,810 | -0.10(-1.37%) |
Mar 24, 2020 | 7.791 | 7.810 | 7.375 | 7.469 | 1,837,882 | +0.07(+0.96%) |
Mar 23, 2020 | 7.964 | 8.152 | 7.320 | 7.398 | 2,801,183 | -0.87(-10.54%) |
Mar 20, 2020 | 8.922 | 8.937 | 8.199 | 8.270 | 3,852,468 | -0.83(-9.15%) |
Mar 19, 2020 | 8.003 | 9.283 | 7.916 | 9.102 | 4,012,591 | +0.91(+11.12%) |
Mar 18, 2020 | 7.964 | 8.348 | 7.638 | 8.191 | 2,488,588 | -0.67(-7.54%) |
Mar 17, 2020 | 8.089 | 8.875 | 7.987 | 8.859 | 3,823,682 | +0.94(+11.90%) |
Mar 16, 2020 | 7.916 | 8.121 | 7.642 | 7.916 | 5,137,752 | -0.68(-7.86%) |
Mar 13, 2020 | 8.804 | 8.812 | 7.862 | 8.592 | 4,609,949 | +0.64(+8.00%) |
Mar 12, 2020 | 8.066 | 8.231 | 7.068 | 7.956 | 3,316,522 | -0.97(-10.91%) |
Mar 11, 2020 | 9.252 | 9.362 | 8.718 | 8.930 | 5,805,246 | -0.23(-2.49%) |
Mar 10, 2020 | 8.804 | 9.165 | 8.686 | 9.157 | 3,920,244 | +0.46(+5.23%) |
Mar 09, 2020 | 9.024 | 9.212 | 8.682 | 8.702 | 2,961,295 | -0.88(-9.18%) |
Mar 06, 2020 | 9.401 | 9.652 | 9.307 | 9.581 | 2,953,780 | -0.09(-0.97%) |
Mar 05, 2020 | 9.684 | 9.817 | 9.542 | 9.676 | 5,495,099 | -0.24(-2.38%) |
Mar 04, 2020 | 9.856 | 10.02 | 9.801 | 9.911 | 2,273,425 | +0.24(+2.52%) |
Mar 03, 2020 | 9.636 | 9.943 | 9.566 | 9.668 | 2,807,286 | +0.00(+0.00%) |