Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.492 | 7.580 | 7.477 | 7.580 | 565,196 | +0.12(+1.59%) |
May 28, 2020 | 7.403 | 7.514 | 7.373 | 7.462 | 453,887 | +0.11(+1.51%) |
May 27, 2020 | 7.232 | 7.358 | 7.225 | 7.351 | 552,645 | +0.15(+2.06%) |
May 26, 2020 | 7.247 | 7.292 | 7.203 | 7.203 | 624,949 | -0.01(-0.10%) |
May 22, 2020 | 7.240 | 7.240 | 7.179 | 7.210 | 303,806 | -0.01(-0.20%) |
May 21, 2020 | 7.203 | 7.232 | 7.188 | 7.225 | 230,390 | +0.03(+0.41%) |
May 20, 2020 | 7.062 | 7.195 | 7.047 | 7.195 | 291,755 | +0.17(+2.42%) |
May 19, 2020 | 6.973 | 7.047 | 6.959 | 7.025 | 268,456 | +0.03(+0.42%) |
May 18, 2020 | 6.929 | 7.010 | 6.929 | 6.996 | 354,989 | +0.15(+2.16%) |
May 15, 2020 | 6.862 | 6.899 | 6.848 | 6.848 | 182,905 | -0.04(-0.64%) |
May 14, 2020 | 6.848 | 6.907 | 6.833 | 6.892 | 332,363 | -0.06(-0.85%) |
May 13, 2020 | 7.047 | 7.084 | 6.951 | 6.951 | 379,786 | -0.13(-1.78%) |
May 12, 2020 | 7.107 | 7.144 | 7.077 | 7.077 | 225,080 | -0.01(-0.21%) |
May 11, 2020 | 7.077 | 7.114 | 7.062 | 7.092 | 257,332 | -0.05(-0.73%) |
May 08, 2020 | 7.062 | 7.151 | 7.025 | 7.144 | 228,564 | +0.09(+1.26%) |
May 07, 2020 | 7.084 | 7.121 | 7.047 | 7.055 | 328,589 | -0.00(-0.05%) |
May 06, 2020 | 7.139 | 7.161 | 7.051 | 7.058 | 338,643 | -0.09(-1.23%) |
May 05, 2020 | 7.051 | 7.183 | 7.043 | 7.146 | 328,614 | +0.11(+1.57%) |
May 04, 2020 | 6.985 | 7.043 | 6.977 | 7.036 | 225,496 | -0.01(-0.10%) |
May 01, 2020 | 6.985 | 7.058 | 6.985 | 7.043 | 217,213 | -0.07(-1.03%) |
Apr 30, 2020 | 7.080 | 7.124 | 7.036 | 7.117 | 225,752 | +0.01(+0.10%) |
Apr 29, 2020 | 7.029 | 7.110 | 7.014 | 7.110 | 378,816 | +0.11(+1.58%) |
Apr 28, 2020 | 6.941 | 7.051 | 6.918 | 6.999 | 301,956 | +0.09(+1.28%) |
Apr 27, 2020 | 6.963 | 7.014 | 6.911 | 6.911 | 289,460 | -0.04(-0.53%) |
Apr 24, 2020 | 7.088 | 7.088 | 6.925 | 6.948 | 207,284 | -0.04(-0.53%) |
Apr 23, 2020 | 7.080 | 7.220 | 6.985 | 6.985 | 419,711 | -0.10(-1.35%) |
Apr 22, 2020 | 7.029 | 7.132 | 7.029 | 7.080 | 240,260 | +0.10(+1.37%) |
Apr 21, 2020 | 6.985 | 7.007 | 6.860 | 6.985 | 390,318 | -0.07(-0.94%) |
Apr 20, 2020 | 7.080 | 7.190 | 7.036 | 7.051 | 391,614 | -0.18(-2.54%) |
Apr 17, 2020 | 7.227 | 7.249 | 7.110 | 7.235 | 540,924 | +0.12(+1.76%) |
Apr 16, 2020 | 7.073 | 7.139 | 6.992 | 7.110 | 512,036 | +0.04(+0.52%) |
Apr 15, 2020 | 7.043 | 7.139 | 6.999 | 7.073 | 384,207 | -0.10(-1.33%) |
Apr 14, 2020 | 7.220 | 7.256 | 7.110 | 7.168 | 310,034 | +0.10(+1.46%) |
Apr 13, 2020 | 7.161 | 7.183 | 6.911 | 7.065 | 1,044,221 | -0.18(-2.54%) |
Apr 09, 2020 | 7.073 | 7.536 | 7.073 | 7.249 | 563,639 | +0.35(+5.01%) |
Apr 08, 2020 | 6.691 | 6.933 | 6.682 | 6.904 | 348,721 | +0.22(+3.30%) |
Apr 07, 2020 | 6.691 | 6.816 | 6.661 | 6.683 | 412,740 | +0.12(+1.79%) |
Apr 06, 2020 | 6.529 | 6.639 | 6.452 | 6.566 | 541,716 | +0.12(+1.94%) |
Apr 03, 2020 | 6.529 | 6.595 | 6.363 | 6.441 | 434,970 | -0.18(-2.67%) |
Apr 02, 2020 | 6.573 | 6.727 | 6.514 | 6.617 | 454,523 | +0.03(+0.51%) |
Apr 01, 2020 | 6.569 | 6.664 | 6.511 | 6.584 | 789,046 | -0.18(-2.59%) |
Mar 31, 2020 | 6.700 | 6.883 | 6.657 | 6.759 | 631,658 | -0.03(-0.43%) |
Mar 30, 2020 | 6.810 | 6.810 | 6.518 | 6.788 | 575,513 | -0.04(-0.53%) |
Mar 27, 2020 | 6.781 | 6.934 | 6.423 | 6.824 | 449,934 | -0.16(-2.30%) |
Mar 26, 2020 | 6.547 | 6.985 | 6.547 | 6.985 | 454,373 | +0.43(+6.57%) |
Mar 25, 2020 | 5.956 | 6.912 | 5.956 | 6.554 | 826,538 | +0.65(+11.00%) |
Mar 24, 2020 | 5.803 | 6.146 | 5.803 | 5.905 | 1,443,374 | +0.47(+8.59%) |
Mar 23, 2020 | 6.372 | 6.372 | 5.438 | 5.438 | 1,388,329 | -1.04(-16.01%) |
Mar 20, 2020 | 6.124 | 6.890 | 6.087 | 6.474 | 1,492,156 | +0.45(+7.39%) |
Mar 19, 2020 | 5.781 | 6.095 | 5.314 | 6.029 | 1,418,634 | +0.23(+4.03%) |
Mar 18, 2020 | 6.569 | 6.627 | 5.671 | 5.795 | 2,433,013 | -1.04(-15.17%) |
Mar 17, 2020 | 6.759 | 6.992 | 6.715 | 6.832 | 1,250,965 | +0.18(+2.74%) |
Mar 16, 2020 | 6.759 | 6.934 | 6.452 | 6.649 | 771,473 | -0.69(-9.35%) |
Mar 13, 2020 | 7.335 | 7.919 | 7.240 | 7.335 | 858,904 | +0.33(+4.69%) |
Mar 12, 2020 | 7.350 | 7.372 | 6.372 | 7.007 | 1,365,500 | -0.70(-9.09%) |
Mar 11, 2020 | 7.875 | 7.919 | 7.649 | 7.708 | 893,352 | -0.31(-3.91%) |
Mar 10, 2020 | 8.051 | 8.094 | 7.927 | 8.021 | 747,781 | +0.04(+0.55%) |
Mar 09, 2020 | 8.270 | 8.270 | 7.875 | 7.978 | 1,019,740 | -0.59(-6.90%) |
Mar 06, 2020 | 8.510 | 8.569 | 8.437 | 8.569 | 784,097 | -0.07(-0.84%) |
Mar 05, 2020 | 8.649 | 8.715 | 8.591 | 8.642 | 468,563 | -0.17(-1.94%) |
Mar 04, 2020 | 8.617 | 8.820 | 8.617 | 8.813 | 642,575 | +0.26(+3.06%) |
Mar 03, 2020 | 8.602 | 8.661 | 8.508 | 8.552 | 531,398 | +0.03(+0.34%) |