Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.522 | 7.712 | 7.274 | 7.685 | 266,281 | +0.17(+2.29%) |
May 28, 2020 | 7.503 | 7.630 | 7.141 | 7.513 | 393,705 | +0.27(+3.76%) |
May 27, 2020 | 7.186 | 7.304 | 6.923 | 7.240 | 135,276 | +0.15(+2.18%) |
May 26, 2020 | 7.331 | 7.386 | 6.941 | 7.086 | 86,733 | +0.01(+0.13%) |
May 22, 2020 | 7.122 | 7.213 | 6.968 | 7.077 | 138,431 | -0.12(-1.64%) |
May 21, 2020 | 7.413 | 7.513 | 7.068 | 7.195 | 421,093 | -0.07(-1.00%) |
May 20, 2020 | 7.322 | 7.540 | 7.181 | 7.268 | 245,659 | +0.09(+1.26%) |
May 19, 2020 | 7.340 | 7.435 | 7.077 | 7.177 | 160,415 | -0.10(-1.37%) |
May 18, 2020 | 7.748 | 7.903 | 6.932 | 7.277 | 537,102 | +0.03(+0.38%) |
May 15, 2020 | 6.260 | 7.422 | 6.133 | 7.249 | 806,449 | +1.13(+18.55%) |
May 14, 2020 | 6.188 | 6.351 | 5.734 | 6.115 | 296,334 | -0.25(-3.99%) |
May 13, 2020 | 7.095 | 7.095 | 6.315 | 6.369 | 281,099 | -0.83(-11.48%) |
May 12, 2020 | 7.513 | 7.534 | 7.168 | 7.195 | 126,987 | -0.30(-4.00%) |
May 11, 2020 | 7.975 | 7.975 | 7.444 | 7.494 | 190,058 | -0.44(-5.49%) |
May 08, 2020 | 7.921 | 8.111 | 7.721 | 7.930 | 299,897 | +0.26(+3.43%) |
May 07, 2020 | 7.839 | 8.002 | 7.558 | 7.667 | 249,922 | -0.06(-0.82%) |
May 06, 2020 | 8.120 | 8.266 | 7.651 | 7.730 | 200,116 | -0.37(-4.59%) |
May 05, 2020 | 8.202 | 8.420 | 8.002 | 8.102 | 365,180 | +0.05(+0.68%) |
May 04, 2020 | 8.093 | 8.501 | 7.821 | 8.048 | 384,905 | -0.14(-1.66%) |
May 01, 2020 | 8.356 | 8.629 | 8.093 | 8.184 | 255,260 | -0.41(-4.75%) |
Apr 30, 2020 | 8.710 | 8.973 | 8.547 | 8.592 | 409,622 | +0.10(+1.18%) |
Apr 29, 2020 | 7.767 | 8.529 | 7.767 | 8.492 | 519,582 | +0.81(+10.51%) |
Apr 28, 2020 | 7.467 | 7.703 | 7.249 | 7.685 | 202,184 | +0.29(+3.93%) |
Apr 27, 2020 | 7.268 | 7.540 | 6.932 | 7.395 | 380,241 | -0.10(-1.33%) |
Apr 24, 2020 | 7.758 | 7.803 | 7.186 | 7.494 | 155,845 | -0.15(-1.90%) |
Apr 23, 2020 | 7.558 | 8.130 | 7.513 | 7.640 | 180,994 | +0.31(+4.21%) |
Apr 22, 2020 | 7.231 | 7.540 | 7.113 | 7.331 | 271,206 | +0.08(+1.13%) |
Apr 21, 2020 | 7.730 | 7.894 | 7.195 | 7.249 | 251,614 | -0.49(-6.33%) |
Apr 20, 2020 | 7.286 | 8.184 | 7.159 | 7.739 | 367,016 | -0.35(-4.37%) |
Apr 17, 2020 | 7.939 | 8.166 | 7.739 | 8.093 | 171,495 | +0.30(+3.84%) |
Apr 16, 2020 | 8.320 | 8.320 | 7.649 | 7.794 | 185,147 | -0.54(-6.43%) |
Apr 15, 2020 | 8.193 | 8.384 | 8.057 | 8.329 | 133,540 | -0.16(-1.92%) |
Apr 14, 2020 | 9.091 | 9.227 | 8.175 | 8.492 | 237,432 | -0.38(-4.29%) |
Apr 13, 2020 | 9.472 | 9.472 | 8.320 | 8.873 | 225,512 | -0.08(-0.91%) |
Apr 09, 2020 | 8.837 | 9.282 | 8.412 | 8.955 | 643,220 | +0.39(+4.56%) |
Apr 08, 2020 | 8.275 | 8.583 | 7.767 | 8.565 | 251,848 | +0.32(+3.85%) |
Apr 07, 2020 | 8.030 | 8.501 | 7.758 | 8.247 | 592,614 | +0.20(+2.48%) |
Apr 06, 2020 | 7.621 | 8.084 | 7.376 | 8.048 | 232,263 | +0.35(+4.60%) |
Apr 03, 2020 | 7.304 | 7.875 | 6.896 | 7.694 | 365,806 | +0.58(+8.16%) |
Apr 02, 2020 | 6.351 | 7.146 | 6.251 | 7.113 | 346,374 | +0.95(+15.46%) |
Apr 01, 2020 | 6.188 | 6.279 | 5.834 | 6.161 | 293,381 | -0.25(-3.96%) |
Mar 31, 2020 | 5.988 | 6.460 | 5.834 | 6.415 | 270,803 | +0.60(+10.30%) |
Mar 30, 2020 | 5.997 | 6.197 | 5.671 | 5.816 | 286,009 | -0.31(-5.04%) |
Mar 27, 2020 | 5.943 | 6.251 | 5.544 | 6.124 | 199,380 | -0.17(-2.74%) |
Mar 26, 2020 | 6.015 | 6.496 | 5.725 | 6.297 | 260,694 | +0.27(+4.52%) |
Mar 25, 2020 | 5.698 | 6.406 | 5.643 | 6.025 | 264,714 | +0.34(+6.07%) |
Mar 24, 2020 | 6.043 | 6.224 | 5.435 | 5.680 | 497,651 | +0.16(+2.81%) |
Mar 23, 2020 | 5.335 | 5.858 | 5.335 | 5.524 | 296,103 | +0.26(+4.97%) |
Mar 20, 2020 | 5.948 | 6.399 | 4.903 | 5.263 | 459,610 | -0.27(-4.89%) |
Mar 19, 2020 | 5.840 | 6.362 | 5.434 | 5.533 | 246,859 | -0.14(-2.38%) |
Mar 18, 2020 | 6.308 | 6.507 | 5.245 | 5.669 | 582,358 | -0.60(-9.63%) |
Mar 17, 2020 | 7.606 | 7.606 | 5.605 | 6.272 | 494,060 | -1.19(-15.94%) |
Mar 16, 2020 | 7.210 | 8.624 | 7.210 | 7.462 | 474,813 | -1.49(-16.62%) |
Mar 13, 2020 | 8.552 | 9.381 | 8.102 | 8.949 | 237,350 | +1.00(+12.59%) |
Mar 12, 2020 | 8.354 | 9.093 | 7.597 | 7.949 | 366,235 | -1.14(-12.50%) |
Mar 11, 2020 | 9.679 | 9.967 | 8.832 | 9.084 | 294,560 | -0.87(-8.78%) |
Mar 10, 2020 | 10.01 | 10.35 | 9.670 | 9.958 | 485,058 | +0.65(+6.97%) |
Mar 09, 2020 | 12.28 | 12.29 | 8.715 | 9.309 | 666,986 | -4.64(-33.27%) |
Mar 06, 2020 | 14.73 | 15.05 | 13.76 | 13.95 | 334,555 | -1.39(-9.05%) |
Mar 05, 2020 | 15.29 | 16.07 | 14.93 | 15.34 | 176,742 | -0.77(-4.81%) |
Mar 04, 2020 | 16.00 | 16.19 | 15.57 | 16.11 | 110,435 | +0.23(+1.42%) |
Mar 03, 2020 | 15.26 | 16.29 | 14.85 | 15.89 | 242,996 | +0.90(+6.01%) |