Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.789 | 7.821 | 7.789 | 7.821 | 671 | +0.04(+0.50%) |
May 28, 2020 | 7.801 | 7.801 | 7.783 | 7.783 | 1,469 | +0.01(+0.11%) |
May 27, 2020 | 7.789 | 7.789 | 7.774 | 7.774 | 503 | -0.01(-0.11%) |
May 26, 2020 | 7.783 | 7.783 | 7.783 | 7.783 | 89 | +0.06(+0.77%) |
May 22, 2020 | 7.723 | 7.723 | 7.723 | 7.723 | 167 | -0.03(-0.38%) |
May 21, 2020 | 7.753 | 7.753 | 7.753 | 7.753 | 0 | -0.09(-1.14%) |
May 20, 2020 | 7.801 | 7.863 | 7.801 | 7.842 | 127,551 | +0.05(+0.61%) |
May 19, 2020 | 7.860 | 7.896 | 7.795 | 7.795 | 1,869 | +0.04(+0.50%) |
May 18, 2020 | 7.783 | 7.783 | 7.756 | 7.756 | 592 | +0.10(+1.24%) |
May 15, 2020 | 7.690 | 7.690 | 7.661 | 7.661 | 503 | +0.07(+0.94%) |
May 14, 2020 | 7.612 | 7.612 | 7.589 | 7.589 | 1,783 | -0.04(-0.53%) |
May 13, 2020 | 7.622 | 7.629 | 7.622 | 7.629 | 1,096 | -0.04(-0.53%) |
May 12, 2020 | 7.670 | 7.670 | 7.670 | 7.670 | 475 | +0.01(+0.08%) |
May 11, 2020 | 7.664 | 7.664 | 7.664 | 7.664 | 5 | -0.07(-0.92%) |
May 08, 2020 | 7.735 | 7.735 | 7.735 | 7.735 | 335 | +0.07(+0.88%) |
May 07, 2020 | 7.667 | 7.667 | 7.667 | 7.667 | 8 | +0.08(+1.03%) |
May 06, 2020 | 7.607 | 7.607 | 7.589 | 7.589 | 848 | +0.07(+0.91%) |
May 05, 2020 | 7.640 | 7.640 | 7.521 | 7.521 | 340 | -0.07(-0.90%) |
May 04, 2020 | 7.634 | 7.640 | 7.589 | 7.589 | 885 | +0.01(+0.08%) |
May 01, 2020 | 7.583 | 7.583 | 7.583 | 7.583 | 167 | -0.05(-0.62%) |
Apr 30, 2020 | 7.652 | 7.652 | 7.622 | 7.630 | 7,770 | +0.08(+1.00%) |
Apr 29, 2020 | 7.521 | 7.681 | 7.503 | 7.555 | 5,508 | -0.08(-1.04%) |
Apr 28, 2020 | 7.589 | 7.634 | 7.580 | 7.634 | 2,653 | +0.13(+1.75%) |
Apr 27, 2020 | 7.544 | 7.544 | 7.461 | 7.503 | 1,247 | -0.03(-0.40%) |
Apr 24, 2020 | 7.610 | 7.610 | 7.533 | 7.533 | 24,014 | -0.07(-0.90%) |
Apr 23, 2020 | 7.581 | 7.634 | 7.581 | 7.601 | 8,648 | +0.01(+0.19%) |
Apr 22, 2020 | 7.586 | 7.586 | 7.586 | 7.586 | 36 | +0.03(+0.36%) |
Apr 21, 2020 | 7.559 | 7.559 | 7.559 | 7.559 | 0 | -0.10(-1.36%) |
Apr 20, 2020 | 7.664 | 7.664 | 7.664 | 7.664 | 40 | +0.04(+0.50%) |
Apr 17, 2020 | 7.616 | 7.654 | 7.604 | 7.626 | 1,679 | +0.02(+0.21%) |
Apr 16, 2020 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | -0.03(-0.41%) |
Apr 15, 2020 | 7.652 | 7.676 | 7.628 | 7.641 | 2,124 | -0.01(-0.17%) |
Apr 14, 2020 | 7.723 | 7.723 | 7.655 | 7.655 | 277 | +0.01(+0.12%) |
Apr 13, 2020 | 7.646 | 7.646 | 7.646 | 7.646 | 0 | -0.07(-0.89%) |
Apr 09, 2020 | 7.777 | 7.789 | 7.616 | 7.714 | 7,389 | +0.03(+0.35%) |
Apr 08, 2020 | 7.711 | 7.717 | 7.687 | 7.687 | 13,602 | +0.08(+1.02%) |
Apr 07, 2020 | 7.533 | 7.610 | 7.533 | 7.610 | 631 | +0.12(+1.67%) |
Apr 06, 2020 | 7.515 | 7.515 | 7.485 | 7.485 | 2,770 | +0.12(+1.62%) |
Apr 03, 2020 | 7.539 | 7.539 | 7.366 | 7.366 | 167 | -0.13(-1.67%) |
Apr 02, 2020 | 7.491 | 7.491 | 7.491 | 7.491 | 89 | -0.01(-0.20%) |
Apr 01, 2020 | 7.545 | 7.545 | 7.503 | 7.506 | 2,989 | -0.13(-1.72%) |
Mar 31, 2020 | 7.675 | 7.675 | 7.637 | 7.637 | 3,617 | +0.04(+0.51%) |
Mar 30, 2020 | 7.598 | 7.598 | 7.598 | 7.598 | 36 | -0.16(-2.00%) |
Mar 27, 2020 | 7.753 | 7.753 | 7.753 | 7.753 | 503 | -0.09(-1.13%) |
Mar 26, 2020 | 7.842 | 7.842 | 7.842 | 7.842 | 33 | -0.16(-2.04%) |
Mar 25, 2020 | 7.983 | 8.005 | 7.983 | 8.005 | 1,893 | +0.04(+0.52%) |
Mar 24, 2020 | 7.888 | 7.964 | 7.888 | 7.964 | 9,463 | +0.40(+5.36%) |
Mar 23, 2020 | 7.550 | 7.559 | 7.544 | 7.559 | 1,013 | +0.11(+1.49%) |
Mar 20, 2020 | 7.520 | 7.538 | 7.443 | 7.448 | 7,070 | +0.02(+0.32%) |
Mar 19, 2020 | 7.291 | 7.502 | 7.282 | 7.424 | 21,210 | +0.20(+2.82%) |
Mar 18, 2020 | 7.371 | 7.413 | 6.934 | 7.220 | 42,786 | -0.20(-2.72%) |
Mar 17, 2020 | 7.407 | 7.490 | 7.407 | 7.422 | 19,375 | -0.01(-0.16%) |
Mar 16, 2020 | 7.449 | 7.499 | 7.434 | 7.434 | 9,646 | -0.60(-7.43%) |
Mar 13, 2020 | 8.031 | 8.031 | 8.022 | 8.031 | 2,188 | -0.02(-0.24%) |
Mar 12, 2020 | 7.906 | 8.313 | 7.906 | 8.050 | 717 | -0.54(-6.27%) |
Mar 11, 2020 | 8.590 | 8.590 | 8.560 | 8.588 | 2,149 | -0.14(-1.55%) |
Mar 10, 2020 | 8.723 | 8.723 | 8.723 | 8.723 | 84 | +0.24(+2.80%) |
Mar 09, 2020 | 8.554 | 8.554 | 8.486 | 8.486 | 1,885 | -0.56(-6.23%) |
Mar 06, 2020 | 9.088 | 9.088 | 9.049 | 9.049 | 841 | -0.23(-2.44%) |
Mar 05, 2020 | 9.302 | 9.308 | 9.276 | 9.276 | 1,060 | -0.13(-1.35%) |
Mar 04, 2020 | 9.402 | 9.403 | 9.402 | 9.403 | 2,033 | -0.03(-0.35%) |
Mar 03, 2020 | 9.462 | 9.486 | 9.436 | 9.436 | 9,830 | +0.06(+0.68%) |