Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.864 | 6.881 | 6.556 | 6.599 | 2,224,957 | -0.40(-5.75%) |
May 28, 2020 | 7.266 | 7.433 | 6.916 | 7.001 | 3,154,307 | -0.23(-3.20%) |
May 27, 2020 | 7.275 | 7.292 | 6.975 | 7.232 | 2,155,769 | +0.27(+3.81%) |
May 26, 2020 | 6.667 | 7.001 | 6.642 | 6.967 | 2,576,427 | +0.59(+9.26%) |
May 22, 2020 | 6.702 | 6.714 | 6.321 | 6.376 | 1,082,392 | -0.32(-4.73%) |
May 21, 2020 | 6.590 | 6.804 | 6.590 | 6.693 | 1,416,037 | +0.04(+0.64%) |
May 20, 2020 | 6.710 | 6.732 | 6.513 | 6.650 | 1,608,003 | +0.03(+0.39%) |
May 19, 2020 | 6.736 | 6.813 | 6.569 | 6.625 | 1,334,038 | -0.18(-2.64%) |
May 18, 2020 | 6.599 | 6.924 | 6.573 | 6.804 | 1,780,425 | +0.48(+7.58%) |
May 15, 2020 | 6.368 | 6.483 | 6.197 | 6.325 | 1,851,657 | -0.11(-1.73%) |
May 14, 2020 | 6.214 | 6.513 | 5.948 | 6.436 | 2,087,218 | +0.16(+2.59%) |
May 13, 2020 | 6.881 | 6.924 | 6.231 | 6.274 | 2,146,786 | -0.71(-10.17%) |
May 12, 2020 | 7.438 | 7.463 | 6.975 | 6.984 | 2,027,025 | -0.42(-5.66%) |
May 11, 2020 | 7.455 | 7.472 | 7.147 | 7.403 | 1,754,292 | -0.17(-2.26%) |
May 08, 2020 | 7.429 | 7.617 | 7.403 | 7.575 | 1,288,963 | +0.30(+4.12%) |
May 07, 2020 | 7.130 | 7.420 | 7.130 | 7.275 | 1,931,673 | +0.22(+3.16%) |
May 06, 2020 | 7.326 | 7.378 | 7.044 | 7.052 | 1,223,021 | -0.33(-4.41%) |
May 05, 2020 | 7.566 | 7.737 | 7.348 | 7.378 | 954,331 | +0.03(+0.47%) |
May 04, 2020 | 7.489 | 7.549 | 7.241 | 7.343 | 3,621,609 | -0.32(-4.13%) |
May 01, 2020 | 7.994 | 8.002 | 7.592 | 7.660 | 1,508,269 | -0.60(-7.25%) |
Apr 30, 2020 | 8.268 | 8.293 | 8.002 | 8.259 | 1,997,298 | -0.10(-1.23%) |
Apr 29, 2020 | 7.968 | 8.435 | 7.968 | 8.362 | 2,377,680 | +0.68(+8.80%) |
Apr 28, 2020 | 7.686 | 7.874 | 7.617 | 7.686 | 1,344,174 | +0.21(+2.86%) |
Apr 27, 2020 | 7.232 | 7.515 | 7.155 | 7.472 | 1,788,589 | +0.32(+4.43%) |
Apr 24, 2020 | 7.249 | 7.292 | 6.984 | 7.155 | 2,199,369 | -0.04(-0.59%) |
Apr 23, 2020 | 7.207 | 7.275 | 7.121 | 7.198 | 2,313,572 | +0.02(+0.24%) |
Apr 22, 2020 | 7.369 | 7.369 | 7.155 | 7.181 | 1,733,450 | +0.03(+0.36%) |
Apr 21, 2020 | 7.044 | 7.420 | 7.001 | 7.155 | 4,826,613 | -0.15(-2.11%) |
Apr 20, 2020 | 7.643 | 7.741 | 7.301 | 7.309 | 2,470,196 | -0.51(-6.56%) |
Apr 17, 2020 | 8.020 | 8.071 | 7.746 | 7.823 | 2,028,901 | +0.13(+1.67%) |
Apr 16, 2020 | 8.037 | 8.122 | 7.660 | 7.694 | 1,747,709 | -0.33(-4.06%) |
Apr 15, 2020 | 7.985 | 8.097 | 7.840 | 8.020 | 1,525,100 | -0.28(-3.40%) |
Apr 14, 2020 | 8.439 | 8.627 | 8.293 | 8.302 | 1,286,361 | +0.02(+0.21%) |
Apr 13, 2020 | 8.559 | 8.602 | 8.191 | 8.285 | 2,101,467 | -0.28(-3.30%) |
Apr 09, 2020 | 8.413 | 8.884 | 8.216 | 8.567 | 2,663,919 | +0.43(+5.26%) |
Apr 08, 2020 | 7.951 | 8.281 | 7.840 | 8.139 | 3,060,432 | +0.31(+3.93%) |
Apr 07, 2020 | 7.968 | 8.259 | 7.746 | 7.831 | 2,609,795 | +0.30(+3.98%) |
Apr 06, 2020 | 7.232 | 7.750 | 7.112 | 7.532 | 3,640,408 | +0.64(+9.32%) |
Apr 03, 2020 | 6.787 | 6.967 | 6.676 | 6.890 | 4,497,116 | +0.00(+0.00%) |
Apr 02, 2020 | 7.070 | 7.224 | 6.796 | 6.890 | 5,009,630 | -0.15(-2.07%) |
Apr 01, 2020 | 7.087 | 7.266 | 6.727 | 7.035 | 2,998,547 | -0.50(-6.59%) |
Mar 31, 2020 | 7.532 | 7.652 | 7.292 | 7.532 | 4,015,511 | -0.03(-0.34%) |
Mar 30, 2020 | 7.669 | 7.720 | 7.224 | 7.557 | 4,137,774 | -0.06(-0.79%) |
Mar 27, 2020 | 7.110 | 7.812 | 7.000 | 7.617 | 4,454,425 | +0.17(+2.27%) |
Mar 26, 2020 | 6.949 | 7.634 | 6.771 | 7.448 | 4,621,290 | +0.62(+9.05%) |
Mar 25, 2020 | 6.339 | 7.042 | 6.221 | 6.830 | 6,060,936 | +0.52(+8.32%) |
Mar 24, 2020 | 6.043 | 6.360 | 5.874 | 6.305 | 3,602,271 | +0.58(+10.21%) |
Mar 23, 2020 | 5.815 | 5.815 | 5.459 | 5.721 | 4,539,893 | -0.08(-1.46%) |
Mar 20, 2020 | 6.145 | 6.441 | 5.738 | 5.806 | 6,062,111 | -0.25(-4.06%) |
Mar 19, 2020 | 5.654 | 6.424 | 5.434 | 6.052 | 3,319,392 | +0.31(+5.46%) |
Mar 18, 2020 | 6.407 | 6.593 | 5.611 | 5.738 | 3,281,644 | -1.06(-15.57%) |
Mar 17, 2020 | 6.813 | 7.067 | 6.483 | 6.796 | 5,141,016 | +0.11(+1.65%) |
Mar 16, 2020 | 7.406 | 7.507 | 6.678 | 6.686 | 3,566,679 | -1.53(-18.64%) |
Mar 13, 2020 | 8.252 | 8.286 | 7.609 | 8.218 | 4,162,827 | +0.47(+6.12%) |
Mar 12, 2020 | 7.939 | 8.282 | 7.694 | 7.744 | 3,730,698 | -0.80(-9.41%) |
Mar 11, 2020 | 9.031 | 9.073 | 8.523 | 8.548 | 3,988,182 | -0.74(-8.01%) |
Mar 10, 2020 | 9.200 | 9.302 | 8.675 | 9.293 | 1,979,287 | +0.34(+3.78%) |
Mar 09, 2020 | 9.623 | 9.623 | 8.955 | 8.955 | 3,174,715 | -1.07(-10.64%) |
Mar 06, 2020 | 9.970 | 10.11 | 9.767 | 10.02 | 2,405,798 | -0.22(-2.15%) |
Mar 05, 2020 | 10.41 | 10.51 | 10.13 | 10.24 | 2,575,810 | -0.36(-3.35%) |
Mar 04, 2020 | 10.56 | 10.75 | 10.52 | 10.60 | 3,463,371 | +0.19(+1.79%) |
Mar 03, 2020 | 10.51 | 10.79 | 10.28 | 10.41 | 3,513,180 | -0.13(-1.20%) |