Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.420 | 7.608 | 7.175 | 7.581 | 269,941 | +0.17(+2.29%) |
May 28, 2020 | 7.402 | 7.527 | 7.044 | 7.411 | 399,116 | +0.27(+3.76%) |
May 27, 2020 | 7.088 | 7.205 | 6.829 | 7.142 | 137,135 | +0.15(+2.18%) |
May 26, 2020 | 7.232 | 7.285 | 6.847 | 6.990 | 87,925 | +0.01(+0.13%) |
May 22, 2020 | 7.026 | 7.115 | 6.874 | 6.981 | 140,333 | -0.12(-1.64%) |
May 21, 2020 | 7.312 | 7.411 | 6.972 | 7.097 | 426,880 | -0.07(-1.00%) |
May 20, 2020 | 7.223 | 7.438 | 7.084 | 7.169 | 249,035 | +0.09(+1.26%) |
May 19, 2020 | 7.241 | 7.335 | 6.981 | 7.080 | 162,620 | -0.10(-1.37%) |
May 18, 2020 | 7.643 | 7.796 | 6.838 | 7.178 | 544,483 | +0.03(+0.38%) |
May 15, 2020 | 6.176 | 7.321 | 6.050 | 7.151 | 817,532 | +1.12(+18.55%) |
May 14, 2020 | 6.104 | 6.265 | 5.656 | 6.032 | 300,406 | -0.25(-3.99%) |
May 13, 2020 | 6.999 | 6.999 | 6.229 | 6.283 | 284,962 | -0.81(-11.48%) |
May 12, 2020 | 7.411 | 7.432 | 7.071 | 7.097 | 128,732 | -0.30(-4.00%) |
May 11, 2020 | 7.867 | 7.867 | 7.344 | 7.393 | 192,670 | -0.43(-5.49%) |
May 08, 2020 | 7.813 | 8.001 | 7.617 | 7.822 | 304,019 | +0.26(+3.43%) |
May 07, 2020 | 7.733 | 7.894 | 7.455 | 7.563 | 253,356 | -0.06(-0.82%) |
May 06, 2020 | 8.010 | 8.154 | 7.547 | 7.625 | 202,867 | -0.37(-4.59%) |
May 05, 2020 | 8.091 | 8.306 | 7.894 | 7.992 | 370,199 | +0.05(+0.68%) |
May 04, 2020 | 7.983 | 8.386 | 7.715 | 7.939 | 390,195 | -0.13(-1.66%) |
May 01, 2020 | 8.243 | 8.512 | 7.983 | 8.073 | 258,768 | -0.40(-4.75%) |
Apr 30, 2020 | 8.592 | 8.852 | 8.431 | 8.476 | 415,252 | +0.10(+1.18%) |
Apr 29, 2020 | 7.661 | 8.413 | 7.661 | 8.377 | 526,722 | +0.80(+10.51%) |
Apr 28, 2020 | 7.366 | 7.599 | 7.151 | 7.581 | 204,963 | +0.29(+3.93%) |
Apr 27, 2020 | 7.169 | 7.438 | 6.838 | 7.294 | 385,467 | -0.10(-1.33%) |
Apr 24, 2020 | 7.652 | 7.697 | 7.088 | 7.393 | 157,987 | -0.14(-1.90%) |
Apr 23, 2020 | 7.455 | 8.019 | 7.411 | 7.536 | 183,481 | +0.30(+4.21%) |
Apr 22, 2020 | 7.133 | 7.438 | 7.017 | 7.232 | 274,933 | +0.08(+1.13%) |
Apr 21, 2020 | 7.625 | 7.787 | 7.097 | 7.151 | 255,072 | -0.48(-6.33%) |
Apr 20, 2020 | 7.187 | 8.073 | 7.062 | 7.634 | 372,060 | -0.35(-4.37%) |
Apr 17, 2020 | 7.831 | 8.055 | 7.634 | 7.983 | 173,852 | +0.30(+3.84%) |
Apr 16, 2020 | 8.207 | 8.207 | 7.545 | 7.688 | 187,691 | -0.53(-6.43%) |
Apr 15, 2020 | 8.082 | 8.270 | 7.948 | 8.216 | 135,376 | -0.16(-1.92%) |
Apr 14, 2020 | 8.968 | 9.102 | 8.064 | 8.377 | 240,695 | -0.38(-4.29%) |
Apr 13, 2020 | 9.344 | 9.344 | 8.207 | 8.753 | 228,612 | -0.08(-0.91%) |
Apr 09, 2020 | 8.717 | 9.156 | 8.298 | 8.834 | 652,059 | +0.38(+4.56%) |
Apr 08, 2020 | 8.162 | 8.467 | 7.661 | 8.449 | 255,310 | +0.31(+3.85%) |
Apr 07, 2020 | 7.921 | 8.386 | 7.652 | 8.136 | 600,758 | +0.20(+2.48%) |
Apr 06, 2020 | 7.518 | 7.975 | 7.276 | 7.939 | 235,455 | +0.35(+4.60%) |
Apr 03, 2020 | 7.205 | 7.769 | 6.802 | 7.590 | 370,833 | +0.57(+8.16%) |
Apr 02, 2020 | 6.265 | 7.049 | 6.167 | 7.017 | 351,134 | +0.94(+15.46%) |
Apr 01, 2020 | 6.104 | 6.193 | 5.755 | 6.077 | 297,413 | -0.25(-3.96%) |
Mar 31, 2020 | 5.907 | 6.372 | 5.755 | 6.328 | 274,525 | +0.59(+10.30%) |
Mar 30, 2020 | 5.916 | 6.113 | 5.594 | 5.737 | 289,939 | -0.30(-5.04%) |
Mar 27, 2020 | 5.862 | 6.167 | 5.469 | 6.041 | 202,120 | -0.17(-2.74%) |
Mar 26, 2020 | 5.934 | 6.408 | 5.648 | 6.211 | 264,277 | +0.27(+4.52%) |
Mar 25, 2020 | 5.621 | 6.319 | 5.567 | 5.943 | 268,352 | +0.34(+6.07%) |
Mar 24, 2020 | 5.961 | 6.140 | 5.361 | 5.603 | 504,490 | +0.15(+2.81%) |
Mar 23, 2020 | 5.263 | 5.778 | 5.263 | 5.449 | 300,173 | +0.26(+4.97%) |
Mar 20, 2020 | 5.867 | 6.312 | 4.836 | 5.192 | 465,927 | -0.27(-4.89%) |
Mar 19, 2020 | 5.761 | 6.276 | 5.361 | 5.458 | 250,251 | -0.13(-2.38%) |
Mar 18, 2020 | 6.223 | 6.418 | 5.174 | 5.592 | 590,362 | -0.60(-9.63%) |
Mar 17, 2020 | 7.503 | 7.503 | 5.529 | 6.187 | 500,850 | -1.17(-15.94%) |
Mar 16, 2020 | 7.112 | 8.508 | 7.112 | 7.361 | 481,339 | -1.47(-16.62%) |
Mar 13, 2020 | 8.436 | 9.254 | 7.992 | 8.828 | 240,612 | +0.99(+12.59%) |
Mar 12, 2020 | 8.241 | 8.970 | 7.494 | 7.841 | 371,268 | -1.12(-12.50%) |
Mar 11, 2020 | 9.548 | 9.832 | 8.712 | 8.961 | 298,608 | -0.86(-8.78%) |
Mar 10, 2020 | 9.877 | 10.21 | 9.539 | 9.823 | 491,724 | +0.64(+6.97%) |
Mar 09, 2020 | 12.12 | 12.13 | 8.596 | 9.183 | 676,152 | -4.58(-33.27%) |
Mar 06, 2020 | 14.53 | 14.85 | 13.57 | 13.76 | 339,152 | -1.37(-9.05%) |
Mar 05, 2020 | 15.09 | 15.85 | 14.73 | 15.13 | 179,171 | -0.76(-4.81%) |
Mar 04, 2020 | 15.78 | 15.98 | 15.36 | 15.89 | 111,953 | +0.22(+1.42%) |
Mar 03, 2020 | 15.05 | 16.07 | 14.65 | 15.67 | 246,336 | +0.89(+6.01%) |