Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.372 | 7.582 | 7.089 | 7.171 | 317,014 | -0.37(-4.96%) |
May 28, 2020 | 7.774 | 7.838 | 7.482 | 7.546 | 196,631 | -0.02(-0.30%) |
May 27, 2020 | 7.694 | 7.739 | 7.344 | 7.569 | 325,702 | +0.10(+1.32%) |
May 26, 2020 | 7.326 | 7.587 | 7.236 | 7.470 | 314,888 | +0.50(+7.23%) |
May 22, 2020 | 6.912 | 7.047 | 6.769 | 6.966 | 180,558 | +0.15(+2.24%) |
May 21, 2020 | 6.679 | 6.921 | 6.652 | 6.813 | 272,802 | +0.07(+1.07%) |
May 20, 2020 | 6.517 | 6.822 | 6.473 | 6.742 | 239,236 | +0.36(+5.63%) |
May 19, 2020 | 6.598 | 6.724 | 6.373 | 6.382 | 210,490 | -0.33(-4.95%) |
May 18, 2020 | 6.319 | 6.831 | 6.319 | 6.715 | 254,601 | +0.60(+9.85%) |
May 15, 2020 | 6.148 | 6.225 | 5.987 | 6.112 | 189,792 | -0.01(-0.15%) |
May 14, 2020 | 6.022 | 6.130 | 5.771 | 6.121 | 337,082 | -0.04(-0.58%) |
May 13, 2020 | 6.598 | 6.598 | 6.112 | 6.157 | 230,204 | -0.52(-7.81%) |
May 12, 2020 | 6.885 | 6.953 | 6.598 | 6.679 | 271,160 | -0.24(-3.51%) |
May 11, 2020 | 6.876 | 7.002 | 6.472 | 6.921 | 370,924 | -0.09(-1.28%) |
May 08, 2020 | 6.607 | 7.092 | 6.589 | 7.011 | 308,607 | +0.49(+7.59%) |
May 07, 2020 | 6.634 | 6.795 | 6.436 | 6.517 | 235,141 | +0.00(+0.00%) |
May 06, 2020 | 6.661 | 6.908 | 6.481 | 6.517 | 213,009 | -0.13(-2.03%) |
May 05, 2020 | 6.535 | 6.778 | 6.508 | 6.652 | 395,711 | +0.21(+3.21%) |
May 04, 2020 | 6.409 | 6.539 | 6.301 | 6.445 | 161,706 | +0.02(+0.28%) |
May 01, 2020 | 6.787 | 6.787 | 6.130 | 6.427 | 211,152 | -0.64(-9.03%) |
Apr 30, 2020 | 7.461 | 7.461 | 6.966 | 7.065 | 204,406 | -0.32(-4.38%) |
Apr 29, 2020 | 7.425 | 7.626 | 7.245 | 7.389 | 264,034 | +0.25(+3.53%) |
Apr 28, 2020 | 7.218 | 7.353 | 7.074 | 7.137 | 168,226 | +0.13(+1.79%) |
Apr 27, 2020 | 6.652 | 7.128 | 6.607 | 7.011 | 179,161 | +0.42(+6.41%) |
Apr 24, 2020 | 6.274 | 6.715 | 6.256 | 6.589 | 178,222 | +0.29(+4.56%) |
Apr 23, 2020 | 5.995 | 6.400 | 5.995 | 6.301 | 205,168 | +0.23(+3.85%) |
Apr 22, 2020 | 6.337 | 6.337 | 6.067 | 6.067 | 122,576 | -0.09(-1.46%) |
Apr 21, 2020 | 6.022 | 6.247 | 6.022 | 6.157 | 133,011 | -0.07(-1.15%) |
Apr 20, 2020 | 6.328 | 6.364 | 6.130 | 6.229 | 245,613 | -0.35(-5.33%) |
Apr 17, 2020 | 6.247 | 6.688 | 6.247 | 6.580 | 191,350 | +0.41(+6.71%) |
Apr 16, 2020 | 6.634 | 6.787 | 5.987 | 6.166 | 256,469 | -0.55(-8.17%) |
Apr 15, 2020 | 6.625 | 6.903 | 6.562 | 6.715 | 327,977 | -0.21(-2.99%) |
Apr 14, 2020 | 6.885 | 7.020 | 6.688 | 6.921 | 266,103 | +0.22(+3.36%) |
Apr 13, 2020 | 6.787 | 6.822 | 6.409 | 6.697 | 268,621 | -0.13(-1.97%) |
Apr 09, 2020 | 6.220 | 6.849 | 6.193 | 6.831 | 382,922 | +0.84(+14.11%) |
Apr 08, 2020 | 5.843 | 6.076 | 5.735 | 5.987 | 360,305 | +0.26(+4.55%) |
Apr 07, 2020 | 6.139 | 6.291 | 5.690 | 5.726 | 330,975 | -0.30(-4.93%) |
Apr 06, 2020 | 5.744 | 6.103 | 5.618 | 6.022 | 334,978 | +0.37(+6.52%) |
Apr 03, 2020 | 5.699 | 5.807 | 5.393 | 5.654 | 239,743 | -0.12(-2.02%) |
Apr 02, 2020 | 5.843 | 6.040 | 5.645 | 5.771 | 290,004 | -0.22(-3.60%) |
Apr 01, 2020 | 6.139 | 6.193 | 5.726 | 5.987 | 295,460 | -0.50(-7.76%) |
Mar 31, 2020 | 6.831 | 7.056 | 6.238 | 6.490 | 349,307 | -0.41(-5.99%) |
Mar 30, 2020 | 7.182 | 7.344 | 6.598 | 6.903 | 393,647 | -0.22(-3.03%) |
Mar 27, 2020 | 6.598 | 7.488 | 6.454 | 7.119 | 422,305 | +0.19(+2.72%) |
Mar 26, 2020 | 6.391 | 7.155 | 6.391 | 6.930 | 416,766 | +0.64(+10.14%) |
Mar 25, 2020 | 5.789 | 6.787 | 5.789 | 6.292 | 358,971 | +0.54(+9.37%) |
Mar 24, 2020 | 5.474 | 5.978 | 5.465 | 5.753 | 470,467 | +0.56(+10.73%) |
Mar 23, 2020 | 5.294 | 5.528 | 5.007 | 5.196 | 414,753 | -0.18(-3.34%) |
Mar 20, 2020 | 5.762 | 5.870 | 5.348 | 5.375 | 574,161 | -0.32(-5.68%) |
Mar 19, 2020 | 4.683 | 5.969 | 4.611 | 5.699 | 612,344 | +1.05(+22.63%) |
Mar 18, 2020 | 5.978 | 6.076 | 4.638 | 4.647 | 431,573 | -1.68(-26.56%) |
Mar 17, 2020 | 6.157 | 6.454 | 5.762 | 6.328 | 427,637 | +0.24(+3.99%) |
Mar 16, 2020 | 6.175 | 6.436 | 6.022 | 6.085 | 425,740 | -0.97(-13.76%) |
Mar 13, 2020 | 6.319 | 7.056 | 6.148 | 7.056 | 376,247 | +1.02(+16.82%) |
Mar 12, 2020 | 6.301 | 6.714 | 5.995 | 6.040 | 487,833 | -0.67(-9.92%) |
Mar 11, 2020 | 7.272 | 7.272 | 6.637 | 6.706 | 349,115 | -0.74(-9.90%) |
Mar 10, 2020 | 7.299 | 7.640 | 6.948 | 7.443 | 312,157 | +0.30(+4.15%) |
Mar 09, 2020 | 7.874 | 7.874 | 7.092 | 7.146 | 406,516 | -1.11(-13.49%) |
Mar 06, 2020 | 7.955 | 8.288 | 7.847 | 8.261 | 320,622 | +0.09(+1.10%) |
Mar 05, 2020 | 8.422 | 8.494 | 8.009 | 8.171 | 381,275 | -0.41(-4.82%) |
Mar 04, 2020 | 8.539 | 8.719 | 8.458 | 8.584 | 242,566 | +0.13(+1.49%) |
Mar 03, 2020 | 8.521 | 8.773 | 8.404 | 8.458 | 200,450 | -0.07(-0.84%) |