Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.898 | 7.898 | 7.827 | 7.841 | 90,050 | -0.03(-0.36%) |
May 28, 2020 | 7.791 | 7.898 | 7.791 | 7.870 | 130,454 | +0.09(+1.20%) |
May 27, 2020 | 7.798 | 7.798 | 7.705 | 7.776 | 111,301 | +0.05(+0.65%) |
May 26, 2020 | 7.733 | 7.748 | 7.705 | 7.726 | 107,688 | +0.06(+0.84%) |
May 22, 2020 | 7.654 | 7.683 | 7.619 | 7.662 | 127,130 | +0.03(+0.38%) |
May 21, 2020 | 7.604 | 7.683 | 7.604 | 7.633 | 88,556 | +0.03(+0.38%) |
May 20, 2020 | 7.561 | 7.633 | 7.561 | 7.604 | 82,615 | +0.08(+1.10%) |
May 19, 2020 | 7.482 | 7.547 | 7.477 | 7.522 | 75,032 | +0.03(+0.33%) |
May 18, 2020 | 7.389 | 7.497 | 7.389 | 7.497 | 104,567 | +0.17(+2.25%) |
May 15, 2020 | 7.418 | 7.418 | 7.332 | 7.332 | 51,298 | -0.07(-0.97%) |
May 14, 2020 | 7.432 | 7.461 | 7.382 | 7.403 | 68,780 | -0.07(-0.90%) |
May 13, 2020 | 7.563 | 7.563 | 7.428 | 7.470 | 97,725 | -0.09(-1.22%) |
May 12, 2020 | 7.506 | 7.563 | 7.485 | 7.563 | 99,122 | +0.04(+0.57%) |
May 11, 2020 | 7.506 | 7.527 | 7.463 | 7.520 | 83,847 | +0.00(+0.00%) |
May 08, 2020 | 7.449 | 7.520 | 7.406 | 7.520 | 248,964 | +0.13(+1.73%) |
May 07, 2020 | 7.485 | 7.506 | 7.364 | 7.392 | 102,237 | -0.04(-0.48%) |
May 06, 2020 | 7.392 | 7.435 | 7.335 | 7.428 | 91,452 | +0.09(+1.26%) |
May 05, 2020 | 7.449 | 7.471 | 7.271 | 7.335 | 260,086 | -0.06(-0.77%) |
May 04, 2020 | 7.300 | 7.399 | 7.285 | 7.392 | 145,747 | +0.00(+0.00%) |
May 01, 2020 | 7.492 | 7.492 | 7.328 | 7.392 | 79,477 | -0.13(-1.70%) |
Apr 30, 2020 | 7.499 | 7.520 | 7.428 | 7.520 | 88,064 | -0.02(-0.28%) |
Apr 29, 2020 | 7.406 | 7.542 | 7.406 | 7.542 | 166,924 | +0.14(+1.83%) |
Apr 28, 2020 | 7.378 | 7.451 | 7.356 | 7.406 | 145,440 | -0.01(-0.19%) |
Apr 27, 2020 | 7.442 | 7.463 | 7.285 | 7.421 | 91,475 | -0.04(-0.57%) |
Apr 24, 2020 | 7.456 | 7.492 | 7.428 | 7.463 | 96,328 | -0.01(-0.10%) |
Apr 23, 2020 | 7.478 | 7.492 | 7.406 | 7.470 | 90,021 | -0.01(-0.10%) |
Apr 22, 2020 | 7.342 | 7.499 | 7.342 | 7.478 | 93,295 | +0.14(+1.94%) |
Apr 21, 2020 | 7.314 | 7.356 | 7.207 | 7.335 | 127,640 | -0.04(-0.48%) |
Apr 20, 2020 | 7.463 | 7.499 | 7.356 | 7.371 | 176,668 | -0.10(-1.33%) |
Apr 17, 2020 | 7.613 | 7.613 | 7.456 | 7.470 | 245,033 | +0.05(+0.67%) |
Apr 16, 2020 | 7.456 | 7.456 | 7.335 | 7.421 | 214,033 | -0.07(-0.95%) |
Apr 15, 2020 | 7.413 | 7.542 | 7.321 | 7.492 | 246,806 | -0.09(-1.22%) |
Apr 14, 2020 | 7.556 | 7.684 | 7.513 | 7.584 | 295,891 | +0.12(+1.59%) |
Apr 13, 2020 | 7.628 | 7.636 | 7.360 | 7.466 | 132,219 | -0.16(-2.13%) |
Apr 09, 2020 | 7.636 | 7.918 | 7.607 | 7.628 | 502,265 | +0.18(+2.37%) |
Apr 08, 2020 | 7.346 | 7.572 | 7.282 | 7.452 | 825,566 | +0.24(+3.33%) |
Apr 07, 2020 | 7.105 | 7.282 | 7.088 | 7.211 | 292,807 | +0.25(+3.66%) |
Apr 06, 2020 | 6.709 | 6.992 | 6.709 | 6.957 | 176,949 | +0.25(+3.69%) |
Apr 03, 2020 | 6.815 | 6.815 | 6.639 | 6.709 | 129,845 | -0.12(-1.76%) |
Apr 02, 2020 | 6.695 | 6.830 | 6.646 | 6.830 | 226,250 | +0.16(+2.33%) |
Apr 01, 2020 | 6.752 | 6.813 | 6.589 | 6.674 | 409,934 | -0.26(-3.77%) |
Mar 31, 2020 | 6.844 | 7.028 | 6.702 | 6.936 | 483,917 | +0.21(+3.15%) |
Mar 30, 2020 | 6.625 | 6.745 | 6.490 | 6.724 | 268,871 | +0.10(+1.49%) |
Mar 27, 2020 | 6.349 | 6.780 | 6.349 | 6.625 | 428,997 | +0.10(+1.52%) |
Mar 26, 2020 | 6.363 | 6.858 | 6.335 | 6.526 | 339,266 | +0.16(+2.44%) |
Mar 25, 2020 | 5.847 | 6.497 | 5.847 | 6.370 | 197,504 | +0.47(+8.03%) |
Mar 24, 2020 | 5.677 | 6.006 | 5.542 | 5.896 | 292,731 | +0.34(+6.11%) |
Mar 23, 2020 | 5.628 | 5.755 | 5.409 | 5.557 | 332,350 | -0.36(-6.09%) |
Mar 20, 2020 | 5.705 | 6.246 | 5.705 | 5.918 | 423,198 | +0.27(+4.76%) |
Mar 19, 2020 | 5.225 | 5.727 | 5.090 | 5.649 | 279,916 | +0.28(+5.27%) |
Mar 18, 2020 | 6.547 | 6.646 | 5.128 | 5.366 | 341,962 | -1.57(-22.63%) |
Mar 17, 2020 | 6.858 | 7.020 | 6.724 | 6.936 | 381,310 | +0.10(+1.45%) |
Mar 16, 2020 | 7.006 | 7.032 | 6.724 | 6.837 | 215,982 | -0.57(-7.73%) |
Mar 13, 2020 | 7.431 | 7.491 | 7.218 | 7.409 | 233,523 | +0.27(+3.83%) |
Mar 12, 2020 | 7.585 | 7.585 | 6.989 | 7.136 | 304,712 | -0.63(-8.13%) |
Mar 11, 2020 | 7.964 | 7.978 | 7.740 | 7.768 | 194,441 | -0.25(-3.06%) |
Mar 10, 2020 | 8.041 | 8.041 | 7.810 | 8.013 | 263,565 | +0.14(+1.78%) |
Mar 09, 2020 | 8.041 | 8.069 | 7.761 | 7.873 | 334,365 | -0.62(-7.27%) |
Mar 06, 2020 | 8.540 | 8.540 | 8.427 | 8.490 | 181,277 | -0.12(-1.39%) |
Mar 05, 2020 | 8.778 | 8.792 | 8.561 | 8.610 | 150,350 | -0.23(-2.62%) |
Mar 04, 2020 | 8.736 | 8.911 | 8.708 | 8.841 | 236,256 | +0.18(+2.02%) |
Mar 03, 2020 | 8.673 | 8.785 | 8.666 | 8.666 | 105,622 | +0.01(+0.16%) |