Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.211 | 8.285 | 7.924 | 8.026 | 1,468,829 | -0.32(-3.88%) |
May 28, 2020 | 9.033 | 9.033 | 8.303 | 8.349 | 1,636,097 | -0.53(-5.94%) |
May 27, 2020 | 8.322 | 8.895 | 8.303 | 8.876 | 2,133,843 | +0.89(+11.11%) |
May 26, 2020 | 7.933 | 8.192 | 7.893 | 7.989 | 2,048,644 | +0.42(+5.49%) |
May 22, 2020 | 7.702 | 7.748 | 7.503 | 7.573 | 983,545 | -0.06(-0.85%) |
May 21, 2020 | 7.702 | 7.813 | 7.628 | 7.637 | 910,372 | -0.09(-1.20%) |
May 20, 2020 | 7.536 | 7.730 | 7.434 | 7.730 | 1,635,644 | +0.36(+4.89%) |
May 19, 2020 | 7.684 | 7.721 | 7.360 | 7.369 | 1,097,597 | -0.39(-5.01%) |
May 18, 2020 | 7.415 | 7.794 | 7.360 | 7.758 | 1,646,425 | +0.71(+10.10%) |
May 15, 2020 | 7.027 | 7.157 | 6.898 | 7.046 | 2,121,751 | +0.01(+0.13%) |
May 14, 2020 | 6.842 | 7.092 | 6.574 | 7.036 | 2,454,382 | +0.01(+0.13%) |
May 13, 2020 | 7.397 | 7.415 | 6.833 | 7.027 | 1,688,725 | -0.43(-5.82%) |
May 12, 2020 | 7.915 | 7.942 | 7.462 | 7.462 | 1,650,772 | -0.42(-5.28%) |
May 11, 2020 | 8.044 | 8.118 | 7.831 | 7.878 | 2,584,004 | -0.31(-3.73%) |
May 08, 2020 | 7.859 | 8.248 | 7.619 | 8.183 | 2,290,362 | +0.56(+7.40%) |
May 07, 2020 | 7.683 | 7.947 | 7.582 | 7.619 | 2,826,213 | +0.05(+0.60%) |
May 06, 2020 | 7.938 | 8.020 | 7.564 | 7.573 | 1,848,075 | -0.35(-4.37%) |
May 05, 2020 | 8.157 | 8.302 | 7.910 | 7.920 | 1,331,075 | -0.08(-1.03%) |
May 04, 2020 | 7.965 | 8.065 | 7.819 | 8.002 | 1,375,701 | -0.15(-1.79%) |
May 01, 2020 | 8.220 | 8.275 | 8.002 | 8.147 | 2,106,235 | -0.34(-3.97%) |
Apr 30, 2020 | 8.366 | 8.722 | 8.111 | 8.485 | 3,187,474 | -0.36(-4.02%) |
Apr 29, 2020 | 8.649 | 9.086 | 8.475 | 8.840 | 2,819,533 | +0.46(+5.55%) |
Apr 28, 2020 | 8.275 | 8.567 | 8.275 | 8.375 | 1,692,671 | +0.35(+4.31%) |
Apr 27, 2020 | 7.655 | 8.111 | 7.646 | 8.029 | 2,013,896 | +0.49(+6.53%) |
Apr 24, 2020 | 7.482 | 7.619 | 7.478 | 7.537 | 1,876,683 | +0.10(+1.35%) |
Apr 23, 2020 | 7.464 | 7.673 | 7.418 | 7.437 | 1,412,361 | +0.01(+0.12%) |
Apr 22, 2020 | 7.537 | 7.692 | 7.345 | 7.427 | 1,383,775 | +0.02(+0.25%) |
Apr 21, 2020 | 7.309 | 7.628 | 7.309 | 7.409 | 2,317,745 | -0.15(-2.05%) |
Apr 20, 2020 | 7.282 | 7.765 | 7.172 | 7.564 | 2,053,090 | +0.03(+0.36%) |
Apr 17, 2020 | 7.172 | 7.591 | 7.004 | 7.537 | 2,530,006 | +0.66(+9.54%) |
Apr 16, 2020 | 7.163 | 7.163 | 6.589 | 6.881 | 2,554,323 | -0.24(-3.33%) |
Apr 15, 2020 | 7.063 | 7.318 | 6.935 | 7.118 | 1,923,340 | -0.29(-3.94%) |
Apr 14, 2020 | 7.564 | 7.655 | 7.236 | 7.409 | 2,341,731 | +0.01(+0.12%) |
Apr 13, 2020 | 7.874 | 7.874 | 7.336 | 7.400 | 2,430,002 | -0.42(-5.36%) |
Apr 09, 2020 | 7.455 | 7.910 | 7.249 | 7.819 | 2,966,944 | +0.59(+8.20%) |
Apr 08, 2020 | 6.662 | 7.291 | 6.598 | 7.227 | 4,487,396 | +0.67(+10.14%) |
Apr 07, 2020 | 7.045 | 7.163 | 6.507 | 6.562 | 5,625,727 | -0.12(-1.77%) |
Apr 06, 2020 | 6.844 | 6.963 | 6.439 | 6.680 | 3,875,241 | +0.16(+2.52%) |
Apr 03, 2020 | 6.817 | 6.853 | 6.388 | 6.516 | 3,144,485 | -0.29(-4.28%) |
Apr 02, 2020 | 6.844 | 6.990 | 6.616 | 6.808 | 2,718,076 | -0.07(-1.06%) |
Apr 01, 2020 | 6.981 | 7.190 | 6.735 | 6.881 | 2,818,645 | -0.40(-5.51%) |
Mar 31, 2020 | 7.409 | 7.564 | 7.127 | 7.282 | 1,879,075 | -0.20(-2.68%) |
Mar 30, 2020 | 7.537 | 7.628 | 7.099 | 7.482 | 2,681,320 | -0.08(-1.08%) |
Mar 27, 2020 | 7.382 | 7.892 | 7.263 | 7.564 | 3,245,435 | -0.15(-2.01%) |
Mar 26, 2020 | 7.081 | 7.774 | 7.017 | 7.719 | 3,230,347 | +0.70(+10.00%) |
Mar 25, 2020 | 7.209 | 7.373 | 6.771 | 7.017 | 5,140,222 | -0.13(-1.79%) |
Mar 24, 2020 | 6.726 | 7.263 | 6.598 | 7.145 | 3,452,839 | +0.80(+12.64%) |
Mar 23, 2020 | 7.245 | 7.273 | 5.869 | 6.343 | 4,051,006 | -0.94(-12.89%) |
Mar 20, 2020 | 7.427 | 7.655 | 7.026 | 7.282 | 4,829,912 | -0.02(-0.25%) |
Mar 19, 2020 | 6.388 | 7.464 | 5.751 | 7.300 | 6,485,262 | +0.84(+12.98%) |
Mar 18, 2020 | 6.917 | 7.036 | 5.878 | 6.461 | 4,932,519 | -0.83(-11.37%) |
Mar 17, 2020 | 7.509 | 7.628 | 6.908 | 7.291 | 4,498,123 | -0.11(-1.48%) |
Mar 16, 2020 | 7.783 | 8.293 | 7.309 | 7.400 | 4,081,096 | -1.29(-14.80%) |
Mar 13, 2020 | 8.184 | 8.694 | 7.883 | 8.685 | 5,172,045 | +0.88(+11.33%) |
Mar 12, 2020 | 8.102 | 8.485 | 7.756 | 7.801 | 5,123,951 | -0.81(-9.42%) |
Mar 11, 2020 | 8.703 | 8.831 | 8.521 | 8.612 | 4,458,928 | -0.31(-3.47%) |
Mar 10, 2020 | 9.004 | 9.205 | 8.594 | 8.922 | 4,403,434 | +0.16(+1.87%) |
Mar 09, 2020 | 9.706 | 9.715 | 8.712 | 8.758 | 5,181,373 | -1.49(-14.50%) |
Mar 06, 2020 | 10.22 | 10.37 | 10.09 | 10.24 | 5,128,922 | -0.22(-2.09%) |
Mar 05, 2020 | 10.35 | 10.56 | 10.20 | 10.46 | 5,366,748 | -0.08(-0.78%) |
Mar 04, 2020 | 10.16 | 10.59 | 10.01 | 10.54 | 5,269,393 | +0.52(+5.18%) |
Mar 03, 2020 | 9.979 | 10.19 | 9.833 | 10.02 | 5,285,963 | +0.03(+0.27%) |