Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.844 | 7.844 | 7.340 | 7.532 | 292,807 | -0.37(-4.74%) |
May 28, 2020 | 7.969 | 8.257 | 7.817 | 7.907 | 339,907 | -0.03(-0.34%) |
May 27, 2020 | 7.745 | 8.010 | 7.458 | 7.933 | 343,517 | +0.32(+4.25%) |
May 26, 2020 | 8.023 | 8.122 | 7.503 | 7.610 | 456,372 | +0.03(+0.35%) |
May 22, 2020 | 6.515 | 7.978 | 6.408 | 7.583 | 562,370 | +1.09(+16.71%) |
May 21, 2020 | 6.237 | 6.498 | 6.237 | 6.498 | 219,372 | +0.33(+5.39%) |
May 20, 2020 | 5.869 | 6.264 | 5.798 | 6.165 | 201,896 | +0.46(+8.02%) |
May 19, 2020 | 6.139 | 6.139 | 5.672 | 5.708 | 214,612 | -0.37(-6.06%) |
May 18, 2020 | 6.076 | 6.192 | 5.964 | 6.076 | 121,185 | +0.27(+4.64%) |
May 15, 2020 | 5.699 | 5.833 | 5.537 | 5.807 | 113,543 | +0.16(+2.86%) |
May 14, 2020 | 5.699 | 5.789 | 5.286 | 5.645 | 151,217 | +0.02(+0.32%) |
May 13, 2020 | 5.780 | 5.851 | 5.403 | 5.627 | 138,623 | -0.20(-3.39%) |
May 12, 2020 | 5.968 | 6.363 | 5.798 | 5.824 | 144,168 | -0.24(-3.99%) |
May 11, 2020 | 6.345 | 6.345 | 5.905 | 6.067 | 149,582 | -0.20(-3.15%) |
May 08, 2020 | 5.968 | 6.273 | 5.923 | 6.264 | 125,243 | +0.37(+6.24%) |
May 07, 2020 | 5.780 | 5.968 | 5.726 | 5.896 | 124,917 | +0.16(+2.82%) |
May 06, 2020 | 6.004 | 6.013 | 5.654 | 5.735 | 118,806 | -0.13(-2.14%) |
May 05, 2020 | 5.860 | 6.203 | 5.851 | 5.860 | 200,403 | -0.04(-0.61%) |
May 04, 2020 | 6.130 | 6.255 | 5.789 | 5.896 | 144,318 | -0.35(-5.60%) |
May 01, 2020 | 6.291 | 6.363 | 6.067 | 6.246 | 116,775 | -0.23(-3.60%) |
Apr 30, 2020 | 6.578 | 6.587 | 6.363 | 6.480 | 116,778 | -0.20(-2.96%) |
Apr 29, 2020 | 6.632 | 6.785 | 6.381 | 6.677 | 150,099 | +0.28(+4.35%) |
Apr 28, 2020 | 6.273 | 6.596 | 6.130 | 6.399 | 169,369 | +0.29(+4.70%) |
Apr 27, 2020 | 6.058 | 6.255 | 5.977 | 6.112 | 181,234 | +0.10(+1.64%) |
Apr 24, 2020 | 6.004 | 6.183 | 5.842 | 6.013 | 118,223 | +0.04(+0.75%) |
Apr 23, 2020 | 6.148 | 6.219 | 5.869 | 5.968 | 139,349 | -0.13(-2.21%) |
Apr 22, 2020 | 6.390 | 6.408 | 5.950 | 6.103 | 103,945 | -0.16(-2.58%) |
Apr 21, 2020 | 6.282 | 6.399 | 6.148 | 6.264 | 91,182 | -0.13(-2.10%) |
Apr 20, 2020 | 6.605 | 6.770 | 6.282 | 6.399 | 103,712 | -0.31(-4.68%) |
Apr 17, 2020 | 6.892 | 7.099 | 6.677 | 6.713 | 79,447 | +0.02(+0.27%) |
Apr 16, 2020 | 6.937 | 7.037 | 6.462 | 6.695 | 137,636 | -0.22(-3.12%) |
Apr 15, 2020 | 6.812 | 7.126 | 6.614 | 6.910 | 160,936 | -0.13(-1.79%) |
Apr 14, 2020 | 7.180 | 7.207 | 6.767 | 7.036 | 134,213 | +0.06(+0.90%) |
Apr 13, 2020 | 6.686 | 7.009 | 6.291 | 6.973 | 144,817 | +0.34(+5.14%) |
Apr 09, 2020 | 6.174 | 6.659 | 6.157 | 6.632 | 196,333 | +0.59(+9.81%) |
Apr 08, 2020 | 5.573 | 6.264 | 5.519 | 6.040 | 136,586 | +0.58(+10.69%) |
Apr 07, 2020 | 5.564 | 5.771 | 5.268 | 5.457 | 253,653 | +0.05(+1.00%) |
Apr 06, 2020 | 5.017 | 5.403 | 4.977 | 5.403 | 226,443 | +0.56(+11.48%) |
Apr 03, 2020 | 5.241 | 5.260 | 4.752 | 4.846 | 142,403 | -0.40(-7.69%) |
Apr 02, 2020 | 5.017 | 5.430 | 5.017 | 5.250 | 124,130 | +0.19(+3.72%) |
Apr 01, 2020 | 5.465 | 5.528 | 4.945 | 5.062 | 158,713 | -0.57(-10.05%) |
Mar 31, 2020 | 5.950 | 6.130 | 5.492 | 5.627 | 202,628 | -0.27(-4.57%) |
Mar 30, 2020 | 5.905 | 6.174 | 5.600 | 5.896 | 114,410 | +0.04(+0.77%) |
Mar 27, 2020 | 5.771 | 6.354 | 5.771 | 5.851 | 148,308 | +0.12(+2.11%) |
Mar 26, 2020 | 5.313 | 6.013 | 5.313 | 5.730 | 141,794 | +0.41(+7.67%) |
Mar 25, 2020 | 5.573 | 5.726 | 5.214 | 5.322 | 205,676 | +0.02(+0.34%) |
Mar 24, 2020 | 4.981 | 5.533 | 4.981 | 5.304 | 169,950 | +0.44(+9.04%) |
Mar 23, 2020 | 5.546 | 5.645 | 4.739 | 4.864 | 146,722 | -0.70(-12.58%) |
Mar 20, 2020 | 6.031 | 6.560 | 5.448 | 5.564 | 194,439 | -0.46(-7.60%) |
Mar 19, 2020 | 4.828 | 6.309 | 4.767 | 6.022 | 268,889 | +0.83(+16.09%) |
Mar 18, 2020 | 4.954 | 5.582 | 4.712 | 5.187 | 313,779 | +0.01(+0.17%) |
Mar 17, 2020 | 5.465 | 5.762 | 4.981 | 5.178 | 241,307 | -0.18(-3.35%) |
Mar 16, 2020 | 6.031 | 6.282 | 4.828 | 5.358 | 181,761 | -1.29(-19.43%) |
Mar 13, 2020 | 7.171 | 7.494 | 6.529 | 6.650 | 176,054 | -0.24(-3.52%) |
Mar 12, 2020 | 6.964 | 7.067 | 6.498 | 6.892 | 260,058 | -0.46(-6.23%) |
Mar 11, 2020 | 7.978 | 7.978 | 7.072 | 7.350 | 186,975 | -0.74(-9.10%) |
Mar 10, 2020 | 7.700 | 8.192 | 7.655 | 8.086 | 135,980 | +0.46(+6.00%) |
Mar 09, 2020 | 7.754 | 7.844 | 7.287 | 7.628 | 176,708 | -0.54(-6.59%) |
Mar 06, 2020 | 8.023 | 8.176 | 7.769 | 8.167 | 122,457 | +0.20(+2.48%) |
Mar 05, 2020 | 7.817 | 8.104 | 7.691 | 7.969 | 126,791 | +0.04(+0.45%) |
Mar 04, 2020 | 7.871 | 8.221 | 7.790 | 7.933 | 111,444 | +0.09(+1.14%) |
Mar 03, 2020 | 8.077 | 8.248 | 7.745 | 7.844 | 130,575 | -0.23(-2.89%) |