Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.943 | 7.255 | 6.774 | 6.774 | 6,282 | -0.25(-3.55%) |
May 28, 2020 | 7.229 | 7.229 | 7.024 | 7.024 | 1,046 | +0.25(+3.68%) |
May 27, 2020 | 6.747 | 6.874 | 6.747 | 6.774 | 4,902 | +0.03(+0.40%) |
May 26, 2020 | 6.738 | 6.903 | 6.738 | 6.747 | 3,429 | -0.35(-4.90%) |
May 22, 2020 | 6.774 | 7.095 | 6.756 | 7.095 | 1,682 | -0.06(-0.87%) |
May 21, 2020 | 6.952 | 7.178 | 6.756 | 7.157 | 23,684 | +0.26(+3.75%) |
May 20, 2020 | 6.685 | 6.952 | 6.640 | 6.899 | 14,709 | +0.26(+3.89%) |
May 19, 2020 | 6.623 | 6.676 | 6.435 | 6.640 | 9,608 | +0.13(+2.05%) |
May 18, 2020 | 6.382 | 6.507 | 6.230 | 6.507 | 8,491 | +0.26(+4.14%) |
May 15, 2020 | 6.177 | 6.498 | 6.159 | 6.248 | 4,038 | +0.07(+1.15%) |
May 14, 2020 | 6.150 | 6.186 | 6.034 | 6.177 | 13,005 | -0.02(-0.29%) |
May 13, 2020 | 6.605 | 6.624 | 6.195 | 6.195 | 15,965 | -0.38(-5.83%) |
May 12, 2020 | 7.015 | 7.206 | 6.578 | 6.578 | 42,466 | -0.55(-7.75%) |
May 11, 2020 | 6.988 | 7.140 | 6.979 | 7.131 | 15,798 | -0.12(-1.72%) |
May 08, 2020 | 7.255 | 7.264 | 7.255 | 7.255 | 785 | +0.12(+1.62%) |
May 07, 2020 | 6.979 | 7.309 | 6.970 | 7.140 | 7,824 | -0.04(-0.51%) |
May 06, 2020 | 7.175 | 7.176 | 7.175 | 7.176 | 356 | +0.00(+0.01%) |
May 05, 2020 | 6.961 | 7.309 | 6.961 | 7.175 | 13,557 | +0.04(+0.63%) |
May 04, 2020 | 7.193 | 7.193 | 7.131 | 7.131 | 1,659 | -0.24(-3.20%) |
May 01, 2020 | 7.862 | 7.862 | 7.166 | 7.366 | 5,160 | -0.47(-6.03%) |
Apr 30, 2020 | 7.781 | 7.870 | 7.728 | 7.839 | 1,737 | +0.15(+1.91%) |
Apr 29, 2020 | 7.042 | 7.862 | 7.042 | 7.692 | 16,749 | +0.73(+10.50%) |
Apr 28, 2020 | 6.845 | 7.131 | 6.837 | 6.961 | 24,240 | +0.00(+0.00%) |
Apr 27, 2020 | 6.685 | 7.056 | 6.669 | 6.961 | 14,307 | +0.29(+4.41%) |
Apr 24, 2020 | 6.640 | 6.685 | 6.614 | 6.667 | 6,731 | +0.07(+1.08%) |
Apr 23, 2020 | 6.676 | 6.676 | 6.575 | 6.596 | 4,468 | +0.10(+1.51%) |
Apr 22, 2020 | 6.266 | 6.498 | 6.266 | 6.498 | 6,214 | +0.18(+2.82%) |
Apr 21, 2020 | 6.640 | 6.685 | 6.266 | 6.320 | 7,596 | -0.01(-0.22%) |
Apr 20, 2020 | 6.721 | 6.731 | 6.333 | 6.333 | 2,638 | -0.27(-4.03%) |
Apr 17, 2020 | 6.837 | 6.898 | 6.599 | 6.599 | 2,131 | -0.09(-1.28%) |
Apr 16, 2020 | 6.685 | 6.685 | 6.685 | 6.685 | 384 | +0.18(+2.74%) |
Apr 15, 2020 | 6.774 | 6.799 | 6.507 | 6.507 | 4,252 | -0.36(-5.19%) |
Apr 14, 2020 | 6.926 | 6.926 | 6.815 | 6.863 | 3,790 | +0.14(+2.11%) |
Apr 13, 2020 | 6.738 | 6.899 | 6.623 | 6.721 | 3,159 | -0.19(-2.70%) |
Apr 09, 2020 | 6.854 | 6.908 | 6.854 | 6.908 | 560 | +0.04(+0.65%) |
Apr 08, 2020 | 6.997 | 7.005 | 6.863 | 6.863 | 1,043 | +0.12(+1.72%) |
Apr 07, 2020 | 6.337 | 6.765 | 6.335 | 6.747 | 2,781 | +0.33(+5.14%) |
Apr 06, 2020 | 6.676 | 6.676 | 6.391 | 6.418 | 6,718 | +0.09(+1.41%) |
Apr 03, 2020 | 6.141 | 6.366 | 6.141 | 6.328 | 897 | -0.28(-4.18%) |
Apr 02, 2020 | 6.756 | 6.756 | 6.248 | 6.605 | 3,968 | -0.12(-1.85%) |
Apr 01, 2020 | 6.337 | 6.729 | 6.337 | 6.729 | 1,819 | +0.02(+0.26%) |
Mar 31, 2020 | 6.712 | 6.712 | 6.712 | 6.712 | 241 | +0.29(+4.44%) |
Mar 30, 2020 | 7.273 | 7.273 | 5.910 | 6.427 | 17,146 | -0.61(-8.62%) |
Mar 27, 2020 | 6.970 | 7.033 | 6.730 | 7.033 | 13,799 | +0.65(+10.20%) |
Mar 26, 2020 | 5.987 | 6.712 | 5.940 | 6.382 | 7,893 | +0.70(+12.23%) |
Mar 25, 2020 | 5.705 | 5.963 | 5.615 | 5.687 | 6,785 | +0.02(+0.30%) |
Mar 24, 2020 | 5.660 | 5.901 | 5.615 | 5.670 | 4,013 | +0.29(+5.31%) |
Mar 23, 2020 | 5.624 | 5.624 | 5.379 | 5.384 | 5,984 | -0.40(-6.93%) |
Mar 20, 2020 | 5.731 | 5.785 | 5.687 | 5.785 | 3,141 | +0.21(+3.67%) |
Mar 19, 2020 | 5.794 | 5.894 | 5.580 | 5.580 | 3,643 | +0.01(+0.16%) |
Mar 18, 2020 | 5.963 | 5.963 | 5.571 | 5.571 | 2,022 | -0.24(-4.14%) |
Mar 17, 2020 | 5.591 | 5.972 | 5.591 | 5.811 | 5,118 | +0.01(+0.15%) |
Mar 16, 2020 | 6.043 | 6.043 | 5.794 | 5.803 | 14,810 | -0.30(-4.96%) |
Mar 13, 2020 | 6.248 | 6.366 | 6.106 | 6.106 | 3,702 | -0.18(-2.84%) |
Mar 12, 2020 | 6.525 | 6.596 | 6.034 | 6.284 | 11,250 | -0.55(-7.99%) |
Mar 11, 2020 | 7.131 | 7.140 | 6.783 | 6.830 | 6,172 | -0.30(-4.22%) |
Mar 10, 2020 | 7.309 | 7.309 | 7.104 | 7.131 | 880 | +0.05(+0.64%) |
Mar 09, 2020 | 7.149 | 7.298 | 6.908 | 7.086 | 33,885 | -0.36(-4.82%) |
Mar 06, 2020 | 6.952 | 7.799 | 6.952 | 7.445 | 20,979 | +0.38(+5.37%) |
Mar 05, 2020 | 7.371 | 7.371 | 6.872 | 7.065 | 16,307 | -0.47(-6.20%) |
Mar 04, 2020 | 7.621 | 7.621 | 7.465 | 7.532 | 6,960 | -0.04(-0.59%) |
Mar 03, 2020 | 7.719 | 7.755 | 7.576 | 7.576 | 2,317 | -0.24(-3.08%) |