Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.990 | 8.000 | 7.698 | 7.844 | 10,081,263 | -0.22(-2.78%) |
May 28, 2020 | 8.244 | 8.381 | 8.020 | 8.068 | 8,497,885 | -0.25(-3.05%) |
May 27, 2020 | 8.020 | 8.332 | 7.776 | 8.322 | 15,087,559 | +0.52(+6.63%) |
May 26, 2020 | 7.454 | 7.883 | 7.376 | 7.805 | 15,085,440 | +0.61(+8.55%) |
May 22, 2020 | 7.298 | 7.317 | 7.015 | 7.190 | 10,022,838 | -0.11(-1.47%) |
May 21, 2020 | 7.698 | 7.698 | 7.278 | 7.298 | 12,009,556 | -0.43(-5.56%) |
May 20, 2020 | 7.737 | 7.824 | 7.551 | 7.727 | 8,007,112 | +0.25(+3.39%) |
May 19, 2020 | 7.424 | 7.824 | 7.278 | 7.473 | 11,358,786 | +0.05(+0.66%) |
May 18, 2020 | 7.463 | 7.834 | 7.278 | 7.424 | 13,844,241 | +0.43(+6.14%) |
May 15, 2020 | 7.024 | 7.220 | 6.871 | 6.995 | 6,609,493 | -0.07(-0.97%) |
May 14, 2020 | 6.780 | 7.229 | 6.712 | 7.063 | 11,473,604 | +0.01(+0.14%) |
May 13, 2020 | 7.561 | 7.629 | 6.946 | 7.054 | 16,598,718 | -0.54(-7.07%) |
May 12, 2020 | 8.049 | 8.244 | 7.522 | 7.590 | 12,455,515 | -0.41(-5.12%) |
May 11, 2020 | 8.127 | 8.146 | 7.902 | 8.000 | 11,186,918 | -0.33(-3.98%) |
May 08, 2020 | 7.951 | 8.351 | 7.951 | 8.332 | 11,983,659 | +0.47(+5.96%) |
May 07, 2020 | 7.893 | 8.117 | 7.785 | 7.863 | 8,152,821 | +0.08(+1.00%) |
May 06, 2020 | 7.990 | 8.136 | 7.756 | 7.785 | 8,393,628 | -0.07(-0.87%) |
May 05, 2020 | 8.292 | 8.575 | 7.805 | 7.854 | 17,853,946 | -0.23(-2.89%) |
May 04, 2020 | 7.201 | 8.214 | 7.113 | 8.088 | 21,158,584 | +0.77(+10.52%) |
May 01, 2020 | 7.220 | 8.282 | 7.084 | 7.318 | 29,040,042 | -0.17(-2.21%) |
Apr 30, 2020 | 7.659 | 7.844 | 7.328 | 7.483 | 14,146,132 | -0.31(-4.00%) |
Apr 29, 2020 | 7.561 | 7.980 | 7.396 | 7.795 | 14,473,717 | +0.45(+6.10%) |
Apr 28, 2020 | 7.289 | 7.503 | 6.918 | 7.347 | 12,095,425 | +0.25(+3.57%) |
Apr 27, 2020 | 6.772 | 7.415 | 6.558 | 7.094 | 17,332,420 | +0.45(+6.74%) |
Apr 24, 2020 | 6.645 | 6.800 | 6.509 | 6.645 | 7,977,398 | +0.11(+1.64%) |
Apr 23, 2020 | 6.421 | 6.811 | 6.382 | 6.538 | 12,691,493 | +0.19(+3.07%) |
Apr 22, 2020 | 6.714 | 6.762 | 6.324 | 6.343 | 10,453,205 | -0.18(-2.69%) |
Apr 21, 2020 | 6.265 | 6.616 | 6.246 | 6.519 | 11,880,201 | +0.10(+1.52%) |
Apr 20, 2020 | 6.382 | 6.665 | 6.265 | 6.421 | 12,857,247 | -0.19(-2.95%) |
Apr 17, 2020 | 6.597 | 6.704 | 6.402 | 6.616 | 18,471,826 | +0.27(+4.30%) |
Apr 16, 2020 | 6.373 | 6.431 | 6.178 | 6.343 | 13,697,524 | -0.04(-0.61%) |
Apr 15, 2020 | 6.295 | 6.412 | 6.139 | 6.382 | 17,545,190 | -0.30(-4.52%) |
Apr 14, 2020 | 6.762 | 6.957 | 6.597 | 6.684 | 12,341,966 | +0.06(+0.88%) |
Apr 13, 2020 | 6.762 | 6.850 | 6.529 | 6.626 | 12,898,214 | -0.01(-0.15%) |
Apr 09, 2020 | 6.918 | 7.113 | 6.567 | 6.636 | 20,625,042 | +0.05(+0.74%) |
Apr 08, 2020 | 6.382 | 6.743 | 6.334 | 6.587 | 13,110,022 | +0.29(+4.64%) |
Apr 07, 2020 | 6.529 | 6.733 | 6.246 | 6.295 | 17,568,166 | +0.11(+1.73%) |
Apr 06, 2020 | 6.012 | 6.402 | 5.993 | 6.187 | 15,609,748 | +0.38(+6.54%) |
Apr 03, 2020 | 5.905 | 6.265 | 5.739 | 5.807 | 16,198,023 | -0.18(-2.93%) |
Apr 02, 2020 | 6.275 | 6.567 | 5.700 | 5.983 | 27,135,770 | -0.24(-3.91%) |
Apr 01, 2020 | 5.954 | 6.996 | 5.827 | 6.226 | 31,043,566 | +0.08(+1.27%) |
Mar 31, 2020 | 5.652 | 6.412 | 5.554 | 6.148 | 34,235,396 | +0.48(+8.42%) |
Mar 30, 2020 | 5.603 | 5.817 | 5.320 | 5.671 | 15,592,616 | +0.04(+0.69%) |
Mar 27, 2020 | 5.700 | 5.827 | 5.349 | 5.632 | 20,385,818 | -0.32(-5.40%) |
Mar 26, 2020 | 5.827 | 6.178 | 5.652 | 5.954 | 17,690,002 | +0.23(+4.09%) |
Mar 25, 2020 | 5.866 | 6.002 | 5.525 | 5.720 | 22,134,654 | -0.08(-1.34%) |
Mar 24, 2020 | 5.788 | 6.041 | 5.457 | 5.798 | 23,190,708 | +0.50(+9.38%) |
Mar 23, 2020 | 5.086 | 5.691 | 4.969 | 5.301 | 20,187,598 | +0.15(+2.84%) |
Mar 20, 2020 | 5.038 | 5.311 | 4.823 | 5.155 | 24,588,598 | +0.01(+0.19%) |
Mar 19, 2020 | 4.823 | 5.291 | 4.492 | 5.145 | 19,519,028 | +0.37(+7.76%) |
Mar 18, 2020 | 5.067 | 5.349 | 4.434 | 4.775 | 28,496,998 | -0.66(-12.19%) |
Mar 17, 2020 | 5.301 | 6.090 | 5.242 | 5.437 | 31,052,980 | +0.25(+4.89%) |
Mar 16, 2020 | 4.677 | 5.203 | 4.424 | 5.184 | 23,517,530 | -0.10(-1.85%) |
Mar 13, 2020 | 5.349 | 5.379 | 4.794 | 5.281 | 24,226,530 | +0.34(+6.90%) |
Mar 12, 2020 | 5.203 | 5.340 | 4.843 | 4.940 | 25,075,260 | -0.90(-15.36%) |
Mar 11, 2020 | 6.226 | 6.304 | 5.739 | 5.837 | 22,761,124 | -0.61(-9.52%) |
Mar 10, 2020 | 6.343 | 6.480 | 5.739 | 6.451 | 20,429,678 | +0.57(+9.78%) |
Mar 09, 2020 | 6.012 | 6.421 | 5.700 | 5.876 | 20,547,284 | -1.02(-14.83%) |
Mar 06, 2020 | 7.035 | 7.493 | 6.821 | 6.899 | 20,056,182 | -0.35(-4.84%) |
Mar 05, 2020 | 7.581 | 7.785 | 7.064 | 7.250 | 19,176,168 | -0.59(-7.58%) |
Mar 04, 2020 | 7.873 | 7.873 | 7.620 | 7.844 | 11,212,911 | +0.14(+1.77%) |
Mar 03, 2020 | 8.019 | 8.360 | 7.483 | 7.708 | 20,210,126 | -0.35(-4.35%) |