Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.231 | 7.324 | 7.175 | 7.324 | 269,736 | +0.15(+2.04%) |
May 28, 2020 | 7.091 | 7.271 | 7.091 | 7.178 | 222,234 | +0.09(+1.31%) |
May 27, 2020 | 7.018 | 7.144 | 6.985 | 7.085 | 288,926 | +0.09(+1.23%) |
May 26, 2020 | 6.932 | 7.058 | 6.912 | 6.998 | 271,343 | +0.25(+3.74%) |
May 22, 2020 | 6.726 | 6.766 | 6.653 | 6.746 | 138,407 | +0.04(+0.59%) |
May 21, 2020 | 6.746 | 6.773 | 6.620 | 6.706 | 149,910 | -0.06(-0.88%) |
May 20, 2020 | 6.739 | 6.806 | 6.726 | 6.766 | 155,912 | +0.13(+1.90%) |
May 19, 2020 | 6.746 | 6.746 | 6.567 | 6.640 | 118,191 | +0.00(+0.00%) |
May 18, 2020 | 6.507 | 6.706 | 6.507 | 6.640 | 171,953 | +0.31(+4.82%) |
May 15, 2020 | 6.480 | 6.480 | 6.268 | 6.334 | 158,588 | -0.12(-1.85%) |
May 14, 2020 | 6.341 | 6.474 | 6.175 | 6.454 | 197,154 | +0.05(+0.73%) |
May 13, 2020 | 6.700 | 6.700 | 6.328 | 6.407 | 175,158 | -0.35(-5.21%) |
May 12, 2020 | 6.879 | 6.879 | 6.739 | 6.759 | 117,725 | -0.05(-0.78%) |
May 11, 2020 | 6.706 | 6.866 | 6.560 | 6.812 | 246,372 | +0.10(+1.48%) |
May 08, 2020 | 6.633 | 6.730 | 6.633 | 6.713 | 111,147 | +0.13(+1.92%) |
May 07, 2020 | 6.620 | 6.666 | 6.567 | 6.587 | 240,858 | +0.06(+0.92%) |
May 06, 2020 | 6.693 | 6.726 | 6.500 | 6.527 | 146,104 | -0.09(-1.40%) |
May 05, 2020 | 6.706 | 6.726 | 6.580 | 6.620 | 155,440 | +0.07(+1.01%) |
May 04, 2020 | 6.162 | 6.554 | 5.989 | 6.554 | 518,867 | +0.03(+0.51%) |
May 01, 2020 | 6.646 | 6.793 | 6.500 | 6.520 | 133,738 | -0.30(-4.38%) |
Apr 30, 2020 | 7.138 | 7.138 | 6.786 | 6.819 | 152,863 | -0.23(-3.30%) |
Apr 29, 2020 | 7.151 | 7.151 | 6.945 | 7.051 | 271,940 | +0.15(+2.21%) |
Apr 28, 2020 | 6.892 | 6.925 | 6.852 | 6.899 | 174,832 | +0.12(+1.76%) |
Apr 27, 2020 | 6.673 | 6.846 | 6.666 | 6.779 | 237,296 | +0.07(+0.99%) |
Apr 24, 2020 | 6.640 | 6.739 | 6.617 | 6.713 | 269,133 | +0.11(+1.61%) |
Apr 23, 2020 | 6.720 | 6.759 | 6.587 | 6.607 | 373,917 | +0.03(+0.40%) |
Apr 22, 2020 | 6.607 | 6.613 | 6.481 | 6.580 | 216,532 | +0.19(+2.91%) |
Apr 21, 2020 | 6.361 | 6.479 | 6.321 | 6.394 | 185,041 | -0.11(-1.73%) |
Apr 20, 2020 | 6.593 | 6.773 | 6.480 | 6.507 | 278,310 | -0.14(-2.10%) |
Apr 17, 2020 | 6.720 | 6.799 | 6.467 | 6.646 | 382,992 | +0.09(+1.42%) |
Apr 16, 2020 | 6.766 | 6.826 | 6.507 | 6.554 | 354,081 | -0.29(-4.17%) |
Apr 15, 2020 | 7.105 | 7.204 | 6.746 | 6.839 | 225,686 | -0.46(-6.36%) |
Apr 14, 2020 | 7.151 | 7.370 | 7.091 | 7.304 | 172,180 | +0.32(+4.56%) |
Apr 13, 2020 | 7.158 | 7.221 | 6.879 | 6.985 | 235,735 | -0.11(-1.59%) |
Apr 09, 2020 | 6.972 | 7.297 | 6.871 | 7.098 | 324,707 | +0.37(+5.53%) |
Apr 08, 2020 | 6.733 | 6.869 | 6.434 | 6.726 | 367,357 | +0.05(+0.80%) |
Apr 07, 2020 | 6.341 | 6.846 | 6.308 | 6.673 | 471,378 | +0.62(+10.20%) |
Apr 06, 2020 | 5.644 | 6.228 | 5.644 | 6.056 | 411,385 | +0.49(+8.83%) |
Apr 03, 2020 | 5.929 | 5.929 | 5.518 | 5.564 | 337,508 | -0.37(-6.16%) |
Apr 02, 2020 | 5.810 | 6.079 | 5.697 | 5.929 | 407,311 | +0.25(+4.44%) |
Apr 01, 2020 | 5.810 | 6.211 | 5.644 | 5.677 | 233,888 | -0.60(-9.52%) |
Mar 31, 2020 | 6.308 | 6.593 | 6.002 | 6.275 | 577,262 | +0.20(+3.28%) |
Mar 30, 2020 | 5.770 | 6.082 | 5.743 | 6.075 | 326,733 | +0.11(+1.89%) |
Mar 27, 2020 | 5.976 | 6.162 | 5.684 | 5.963 | 404,378 | -0.18(-2.92%) |
Mar 26, 2020 | 5.670 | 6.352 | 5.650 | 6.142 | 657,423 | +0.46(+8.06%) |
Mar 25, 2020 | 5.146 | 5.936 | 5.074 | 5.684 | 407,382 | +0.49(+9.46%) |
Mar 24, 2020 | 4.814 | 5.245 | 4.814 | 5.192 | 292,337 | +0.58(+12.52%) |
Mar 23, 2020 | 4.973 | 5.159 | 4.249 | 4.615 | 512,695 | -0.66(-12.47%) |
Mar 20, 2020 | 4.814 | 5.743 | 4.814 | 5.272 | 652,878 | +0.29(+5.73%) |
Mar 19, 2020 | 3.625 | 5.073 | 3.625 | 4.987 | 494,127 | +1.36(+37.55%) |
Mar 18, 2020 | 5.478 | 5.484 | 3.625 | 3.625 | 964,785 | -2.14(-37.10%) |
Mar 17, 2020 | 5.783 | 5.850 | 5.491 | 5.763 | 899,632 | +0.04(+0.70%) |
Mar 16, 2020 | 5.976 | 6.573 | 5.631 | 5.724 | 212,918 | -1.18(-17.04%) |
Mar 13, 2020 | 7.184 | 7.397 | 5.856 | 6.899 | 551,821 | +0.00(+0.00%) |
Mar 12, 2020 | 7.169 | 7.567 | 6.783 | 6.899 | 420,978 | -1.16(-14.42%) |
Mar 11, 2020 | 8.762 | 8.807 | 8.029 | 8.061 | 474,124 | -0.93(-10.36%) |
Mar 10, 2020 | 8.659 | 9.079 | 8.351 | 8.993 | 488,716 | +0.55(+6.46%) |
Mar 09, 2020 | 9.314 | 9.314 | 8.357 | 8.447 | 501,536 | -0.89(-9.56%) |
Mar 06, 2020 | 9.365 | 9.461 | 9.314 | 9.340 | 229,160 | -0.27(-2.81%) |
Mar 05, 2020 | 9.597 | 9.714 | 9.513 | 9.609 | 122,930 | -0.09(-0.93%) |
Mar 04, 2020 | 9.442 | 9.754 | 9.442 | 9.699 | 172,908 | +0.46(+4.93%) |
Mar 03, 2020 | 9.320 | 9.539 | 9.031 | 9.243 | 237,782 | -0.02(-0.21%) |