Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.928 | 7.047 | 6.837 | 6.947 | 4,914,810 | -0.09(-1.30%) |
May 28, 2020 | 7.157 | 7.203 | 6.882 | 7.038 | 5,540,675 | -0.05(-0.78%) |
May 27, 2020 | 7.203 | 7.258 | 6.965 | 7.093 | 5,647,587 | +0.11(+1.51%) |
May 26, 2020 | 6.992 | 7.084 | 6.919 | 6.988 | 7,929,875 | +0.29(+4.31%) |
May 22, 2020 | 6.818 | 6.896 | 6.649 | 6.699 | 2,567,342 | -0.07(-1.08%) |
May 21, 2020 | 6.626 | 6.800 | 6.607 | 6.772 | 3,278,233 | +0.12(+1.79%) |
May 20, 2020 | 6.827 | 6.910 | 6.557 | 6.653 | 6,741,950 | -0.04(-0.55%) |
May 19, 2020 | 6.910 | 6.919 | 6.672 | 6.690 | 4,108,681 | -0.27(-3.95%) |
May 18, 2020 | 7.038 | 7.176 | 6.827 | 6.965 | 4,030,692 | +0.16(+2.29%) |
May 15, 2020 | 6.607 | 6.947 | 6.571 | 6.809 | 4,449,965 | +0.04(+0.54%) |
May 14, 2020 | 6.534 | 6.873 | 6.488 | 6.772 | 4,767,306 | +0.09(+1.37%) |
May 13, 2020 | 6.928 | 7.185 | 6.676 | 6.681 | 6,407,337 | -0.36(-5.08%) |
May 12, 2020 | 7.368 | 7.506 | 7.029 | 7.038 | 3,642,936 | -0.27(-3.70%) |
May 11, 2020 | 7.386 | 7.405 | 7.231 | 7.309 | 4,458,445 | -0.14(-1.91%) |
May 08, 2020 | 7.377 | 7.515 | 7.373 | 7.451 | 2,461,278 | +0.26(+3.57%) |
May 07, 2020 | 7.322 | 7.451 | 7.167 | 7.194 | 3,534,801 | -0.02(-0.25%) |
May 06, 2020 | 7.405 | 7.506 | 7.167 | 7.212 | 4,593,355 | -0.17(-2.36%) |
May 05, 2020 | 7.524 | 7.643 | 7.341 | 7.386 | 2,768,364 | -0.03(-0.37%) |
May 04, 2020 | 7.286 | 7.469 | 7.093 | 7.414 | 2,855,477 | +0.00(+0.00%) |
May 01, 2020 | 7.432 | 7.496 | 7.286 | 7.414 | 3,225,109 | -0.23(-3.00%) |
Apr 30, 2020 | 7.661 | 7.836 | 7.524 | 7.643 | 4,036,317 | -0.17(-2.23%) |
Apr 29, 2020 | 7.322 | 7.900 | 7.249 | 7.817 | 6,959,188 | +0.82(+11.65%) |
Apr 28, 2020 | 7.057 | 7.148 | 6.855 | 7.002 | 3,936,239 | +0.16(+2.41%) |
Apr 27, 2020 | 6.873 | 6.992 | 6.827 | 6.837 | 4,774,934 | +0.01(+0.13%) |
Apr 24, 2020 | 6.607 | 6.882 | 6.598 | 6.827 | 4,366,380 | +0.25(+3.76%) |
Apr 23, 2020 | 6.342 | 6.791 | 6.342 | 6.580 | 5,314,404 | +0.31(+4.97%) |
Apr 22, 2020 | 6.333 | 6.406 | 6.140 | 6.268 | 4,601,936 | +0.07(+1.18%) |
Apr 21, 2020 | 5.975 | 6.259 | 5.902 | 6.195 | 3,986,272 | -0.06(-1.02%) |
Apr 20, 2020 | 6.094 | 6.507 | 6.039 | 6.259 | 4,609,577 | -0.06(-1.01%) |
Apr 17, 2020 | 6.259 | 6.406 | 6.076 | 6.323 | 5,216,086 | +0.32(+5.34%) |
Apr 16, 2020 | 5.801 | 6.030 | 5.599 | 6.003 | 4,362,589 | -0.02(-0.30%) |
Apr 15, 2020 | 5.957 | 6.204 | 5.783 | 6.021 | 4,893,053 | -0.25(-3.95%) |
Apr 14, 2020 | 6.259 | 6.644 | 6.168 | 6.268 | 4,538,750 | -0.10(-1.58%) |
Apr 13, 2020 | 6.644 | 6.681 | 6.177 | 6.369 | 4,226,285 | -0.22(-3.34%) |
Apr 09, 2020 | 6.690 | 6.910 | 6.511 | 6.589 | 4,752,223 | +0.15(+2.28%) |
Apr 08, 2020 | 6.278 | 6.516 | 6.213 | 6.443 | 3,978,953 | +0.28(+4.61%) |
Apr 07, 2020 | 6.580 | 6.937 | 6.140 | 6.158 | 5,653,781 | +0.02(+0.30%) |
Apr 06, 2020 | 5.929 | 6.168 | 5.856 | 6.140 | 3,746,883 | +0.55(+9.84%) |
Apr 03, 2020 | 6.058 | 6.360 | 5.554 | 5.590 | 6,326,586 | -0.52(-8.55%) |
Apr 02, 2020 | 6.241 | 6.406 | 5.938 | 6.113 | 2,687,407 | -0.08(-1.33%) |
Apr 01, 2020 | 6.278 | 6.392 | 5.874 | 6.195 | 4,229,727 | -0.39(-5.98%) |
Mar 31, 2020 | 6.827 | 6.846 | 6.443 | 6.589 | 4,790,499 | -0.09(-1.37%) |
Mar 30, 2020 | 6.827 | 6.846 | 6.296 | 6.681 | 4,188,125 | -0.05(-0.68%) |
Mar 27, 2020 | 6.772 | 6.956 | 6.516 | 6.727 | 4,441,235 | -0.38(-5.29%) |
Mar 26, 2020 | 6.754 | 7.231 | 6.626 | 7.102 | 5,844,442 | +0.51(+7.79%) |
Mar 25, 2020 | 6.470 | 7.070 | 6.287 | 6.589 | 5,207,868 | +0.22(+3.45%) |
Mar 24, 2020 | 6.223 | 6.717 | 6.223 | 6.369 | 8,100,482 | +0.46(+7.75%) |
Mar 23, 2020 | 6.048 | 6.314 | 5.719 | 5.911 | 6,341,912 | -0.16(-2.71%) |
Mar 20, 2020 | 6.397 | 6.562 | 5.801 | 6.076 | 10,684,783 | -0.26(-4.05%) |
Mar 19, 2020 | 6.259 | 6.708 | 5.755 | 6.333 | 5,117,889 | +0.05(+0.73%) |
Mar 18, 2020 | 5.728 | 6.498 | 5.251 | 6.287 | 7,609,096 | +0.14(+2.24%) |
Mar 17, 2020 | 6.323 | 6.397 | 5.132 | 6.149 | 11,290,322 | -0.07(-1.18%) |
Mar 16, 2020 | 6.470 | 6.855 | 5.728 | 6.223 | 7,074,745 | -1.35(-17.80%) |
Mar 13, 2020 | 7.927 | 8.141 | 7.240 | 7.570 | 6,628,408 | +0.16(+2.10%) |
Mar 12, 2020 | 7.460 | 7.735 | 6.983 | 7.414 | 7,389,631 | -0.79(-9.61%) |
Mar 11, 2020 | 8.468 | 8.770 | 8.156 | 8.202 | 7,340,812 | -0.54(-6.18%) |
Mar 10, 2020 | 8.963 | 9.054 | 8.527 | 8.743 | 9,704,399 | +0.16(+1.92%) |
Mar 09, 2020 | 8.486 | 8.706 | 8.000 | 8.578 | 4,586,873 | -0.57(-6.21%) |
Mar 06, 2020 | 9.128 | 9.421 | 8.954 | 9.146 | 8,653,868 | -0.38(-3.95%) |
Mar 05, 2020 | 9.604 | 9.797 | 9.384 | 9.522 | 3,877,650 | -0.45(-4.50%) |
Mar 04, 2020 | 9.724 | 10.03 | 9.331 | 9.971 | 11,259,164 | +0.56(+5.92%) |
Mar 03, 2020 | 9.998 | 10.12 | 9.358 | 9.413 | 5,918,991 | -0.60(-6.02%) |