Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.898 | 7.914 | 7.643 | 7.795 | 850,961 | -0.28(-3.41%) |
May 28, 2020 | 8.768 | 8.768 | 8.021 | 8.070 | 930,133 | -0.50(-5.80%) |
May 27, 2020 | 8.267 | 8.616 | 8.152 | 8.567 | 896,086 | +0.59(+7.36%) |
May 26, 2020 | 7.473 | 8.054 | 7.473 | 7.980 | 1,137,827 | +0.62(+8.36%) |
May 22, 2020 | 7.487 | 7.577 | 7.241 | 7.364 | 536,449 | -0.11(-1.43%) |
May 21, 2020 | 7.430 | 7.627 | 7.405 | 7.471 | 651,140 | +0.00(+0.00%) |
May 20, 2020 | 7.142 | 7.520 | 7.036 | 7.471 | 1,164,400 | +0.46(+6.50%) |
May 19, 2020 | 7.405 | 7.446 | 7.011 | 7.015 | 833,625 | -0.46(-6.20%) |
May 18, 2020 | 6.978 | 7.577 | 6.978 | 7.479 | 1,476,720 | +0.80(+12.05%) |
May 15, 2020 | 6.650 | 6.756 | 6.551 | 6.674 | 1,096,285 | +0.00(+0.00%) |
May 14, 2020 | 6.461 | 6.765 | 6.215 | 6.674 | 976,419 | +0.03(+0.49%) |
May 13, 2020 | 6.798 | 6.822 | 6.432 | 6.642 | 987,819 | -0.27(-3.92%) |
May 12, 2020 | 7.348 | 7.446 | 6.884 | 6.912 | 1,121,105 | -0.43(-5.82%) |
May 11, 2020 | 7.561 | 7.618 | 7.323 | 7.339 | 1,080,942 | -0.40(-5.15%) |
May 08, 2020 | 7.421 | 7.762 | 7.315 | 7.737 | 1,017,596 | +0.63(+8.83%) |
May 07, 2020 | 7.175 | 7.315 | 7.077 | 7.109 | 681,787 | +0.02(+0.35%) |
May 06, 2020 | 7.287 | 7.359 | 7.028 | 7.085 | 1,165,659 | -0.16(-2.23%) |
May 05, 2020 | 7.513 | 7.626 | 7.206 | 7.246 | 772,763 | -0.11(-1.43%) |
May 04, 2020 | 7.408 | 7.497 | 7.222 | 7.351 | 862,656 | -0.20(-2.67%) |
May 01, 2020 | 7.844 | 7.844 | 7.424 | 7.553 | 869,469 | -0.48(-6.03%) |
Apr 30, 2020 | 8.006 | 8.192 | 7.820 | 8.038 | 1,116,174 | -0.11(-1.39%) |
Apr 29, 2020 | 7.949 | 8.547 | 7.642 | 8.151 | 1,797,902 | +0.57(+7.57%) |
Apr 28, 2020 | 7.440 | 7.626 | 7.303 | 7.578 | 1,285,524 | +0.42(+5.87%) |
Apr 27, 2020 | 6.826 | 7.254 | 6.754 | 7.158 | 888,808 | +0.43(+6.36%) |
Apr 24, 2020 | 6.689 | 6.842 | 6.584 | 6.729 | 681,439 | +0.07(+1.09%) |
Apr 23, 2020 | 6.576 | 6.785 | 6.576 | 6.657 | 779,136 | +0.10(+1.48%) |
Apr 22, 2020 | 6.762 | 6.923 | 6.471 | 6.560 | 699,872 | -0.05(-0.73%) |
Apr 21, 2020 | 6.487 | 6.681 | 6.414 | 6.608 | 664,946 | -0.11(-1.68%) |
Apr 20, 2020 | 6.576 | 6.939 | 6.495 | 6.721 | 738,075 | -0.06(-0.83%) |
Apr 17, 2020 | 6.527 | 6.851 | 6.527 | 6.778 | 1,117,536 | +0.40(+6.34%) |
Apr 16, 2020 | 6.552 | 6.681 | 6.180 | 6.374 | 1,320,157 | -0.18(-2.71%) |
Apr 15, 2020 | 6.649 | 6.786 | 6.495 | 6.552 | 1,034,599 | -0.43(-6.13%) |
Apr 14, 2020 | 7.141 | 7.238 | 6.665 | 6.980 | 1,299,581 | -0.02(-0.35%) |
Apr 13, 2020 | 7.537 | 7.537 | 6.980 | 7.004 | 935,809 | -0.44(-5.97%) |
Apr 09, 2020 | 6.883 | 7.460 | 6.875 | 7.448 | 1,147,492 | +0.76(+11.29%) |
Apr 08, 2020 | 6.422 | 6.806 | 6.285 | 6.693 | 1,115,493 | +0.39(+6.22%) |
Apr 07, 2020 | 6.463 | 6.641 | 6.204 | 6.301 | 1,911,077 | +0.13(+2.09%) |
Apr 06, 2020 | 6.164 | 6.350 | 6.059 | 6.172 | 1,362,682 | +0.30(+5.09%) |
Apr 03, 2020 | 6.317 | 6.414 | 5.736 | 5.873 | 1,394,815 | -0.43(-6.79%) |
Apr 02, 2020 | 6.220 | 6.358 | 6.140 | 6.301 | 1,531,372 | +0.03(+0.52%) |
Apr 01, 2020 | 6.398 | 6.455 | 6.180 | 6.269 | 2,014,944 | -0.37(-5.60%) |
Mar 31, 2020 | 6.657 | 6.786 | 6.447 | 6.641 | 1,331,989 | -0.10(-1.44%) |
Mar 30, 2020 | 6.632 | 6.770 | 6.334 | 6.737 | 1,344,165 | +0.12(+1.83%) |
Mar 27, 2020 | 6.390 | 6.778 | 6.269 | 6.616 | 1,497,805 | -0.12(-1.80%) |
Mar 26, 2020 | 6.479 | 6.972 | 6.406 | 6.737 | 1,928,088 | +0.33(+5.10%) |
Mar 25, 2020 | 6.544 | 6.770 | 6.107 | 6.410 | 2,116,322 | -0.04(-0.69%) |
Mar 24, 2020 | 6.229 | 6.471 | 6.059 | 6.455 | 1,717,375 | +0.57(+9.75%) |
Mar 23, 2020 | 6.463 | 6.463 | 5.703 | 5.881 | 1,410,052 | -0.51(-7.96%) |
Mar 20, 2020 | 6.608 | 6.907 | 6.237 | 6.390 | 2,720,806 | -0.18(-2.71%) |
Mar 19, 2020 | 6.608 | 6.891 | 6.334 | 6.568 | 2,189,401 | -0.14(-2.05%) |
Mar 18, 2020 | 6.786 | 7.093 | 6.204 | 6.705 | 1,840,530 | -0.43(-6.00%) |
Mar 17, 2020 | 6.826 | 7.158 | 6.277 | 7.133 | 2,224,118 | +0.45(+6.77%) |
Mar 16, 2020 | 6.891 | 7.481 | 6.592 | 6.681 | 1,666,115 | -1.05(-13.58%) |
Mar 13, 2020 | 7.263 | 7.755 | 7.093 | 7.731 | 2,227,645 | +0.69(+9.75%) |
Mar 12, 2020 | 7.303 | 7.650 | 6.854 | 7.044 | 1,717,116 | -0.83(-10.56%) |
Mar 11, 2020 | 8.450 | 8.531 | 7.755 | 7.877 | 1,696,817 | -0.29(-3.56%) |
Mar 10, 2020 | 8.523 | 8.579 | 7.885 | 8.167 | 1,663,545 | -0.02(-0.30%) |
Mar 09, 2020 | 8.781 | 9.234 | 8.119 | 8.192 | 1,121,911 | -1.13(-12.13%) |
Mar 06, 2020 | 9.266 | 9.605 | 9.104 | 9.323 | 1,315,221 | -0.32(-3.35%) |
Mar 05, 2020 | 9.751 | 9.888 | 9.485 | 9.646 | 1,283,772 | -0.40(-3.98%) |
Mar 04, 2020 | 9.961 | 10.12 | 9.714 | 10.05 | 1,565,360 | +0.14(+1.43%) |
Mar 03, 2020 | 10.22 | 10.49 | 9.815 | 9.904 | 1,097,381 | -0.40(-3.92%) |