Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.224 | 7.246 | 7.062 | 7.194 | 61,174 | +0.06(+0.82%) |
May 28, 2020 | 7.172 | 7.338 | 7.040 | 7.135 | 61,347 | +0.02(+0.31%) |
May 27, 2020 | 7.084 | 7.143 | 7.032 | 7.113 | 91,412 | +0.06(+0.83%) |
May 26, 2020 | 7.062 | 7.194 | 6.834 | 7.054 | 82,771 | +0.25(+3.68%) |
May 22, 2020 | 6.915 | 6.915 | 6.726 | 6.804 | 31,538 | -0.03(-0.43%) |
May 21, 2020 | 6.988 | 6.988 | 6.709 | 6.834 | 84,104 | -0.14(-1.95%) |
May 20, 2020 | 6.854 | 7.057 | 6.660 | 6.970 | 216,902 | +0.30(+4.46%) |
May 19, 2020 | 6.810 | 6.810 | 6.636 | 6.672 | 37,465 | +0.03(+0.44%) |
May 18, 2020 | 6.527 | 6.708 | 6.527 | 6.643 | 65,732 | +0.28(+4.33%) |
May 15, 2020 | 6.120 | 6.396 | 6.120 | 6.367 | 76,443 | +0.09(+1.50%) |
May 14, 2020 | 6.200 | 6.280 | 5.961 | 6.273 | 119,300 | +0.15(+2.49%) |
May 13, 2020 | 6.302 | 6.373 | 6.041 | 6.120 | 109,413 | -0.12(-1.98%) |
May 12, 2020 | 6.142 | 6.447 | 6.113 | 6.244 | 117,319 | +0.08(+1.30%) |
May 11, 2020 | 6.142 | 6.287 | 6.037 | 6.164 | 135,026 | -0.14(-2.19%) |
May 08, 2020 | 6.404 | 6.454 | 6.026 | 6.302 | 306,188 | -0.03(-0.46%) |
May 07, 2020 | 6.389 | 6.447 | 6.302 | 6.331 | 45,177 | +0.02(+0.35%) |
May 06, 2020 | 6.810 | 6.810 | 6.142 | 6.309 | 127,060 | -0.43(-6.36%) |
May 05, 2020 | 6.817 | 6.825 | 6.585 | 6.737 | 66,840 | +0.09(+1.31%) |
May 04, 2020 | 6.679 | 6.702 | 6.462 | 6.650 | 127,053 | -0.09(-1.40%) |
May 01, 2020 | 6.752 | 6.890 | 6.592 | 6.745 | 70,107 | -0.27(-3.83%) |
Apr 30, 2020 | 7.224 | 7.246 | 6.904 | 7.013 | 104,474 | +0.00(+0.00%) |
Apr 29, 2020 | 6.716 | 7.035 | 6.621 | 7.013 | 116,409 | +0.41(+6.27%) |
Apr 28, 2020 | 6.389 | 6.658 | 6.207 | 6.600 | 76,329 | +0.13(+2.02%) |
Apr 27, 2020 | 6.316 | 6.483 | 6.145 | 6.469 | 63,429 | +0.07(+1.14%) |
Apr 24, 2020 | 6.454 | 6.466 | 6.244 | 6.396 | 75,204 | +0.05(+0.78%) |
Apr 23, 2020 | 6.258 | 6.491 | 6.070 | 6.347 | 115,241 | +0.04(+0.59%) |
Apr 22, 2020 | 6.534 | 6.763 | 5.903 | 6.309 | 146,137 | -0.11(-1.64%) |
Apr 21, 2020 | 6.064 | 6.537 | 6.059 | 6.414 | 95,645 | -0.02(-0.25%) |
Apr 20, 2020 | 6.207 | 6.518 | 5.953 | 6.431 | 65,789 | -0.03(-0.47%) |
Apr 17, 2020 | 5.978 | 6.536 | 5.978 | 6.461 | 96,382 | +0.38(+6.30%) |
Apr 16, 2020 | 6.092 | 6.192 | 6.014 | 6.078 | 61,277 | -0.07(-1.16%) |
Apr 15, 2020 | 5.956 | 6.278 | 5.527 | 6.150 | 167,482 | +0.06(+1.06%) |
Apr 14, 2020 | 5.341 | 6.121 | 5.341 | 6.085 | 218,828 | +0.70(+13.03%) |
Apr 13, 2020 | 5.920 | 5.920 | 5.226 | 5.384 | 82,681 | -0.15(-2.72%) |
Apr 09, 2020 | 5.713 | 6.336 | 5.498 | 5.534 | 158,542 | -0.14(-2.40%) |
Apr 08, 2020 | 5.355 | 5.727 | 5.233 | 5.670 | 42,233 | +0.21(+3.80%) |
Apr 07, 2020 | 5.369 | 5.691 | 5.230 | 5.462 | 61,152 | +0.24(+4.52%) |
Apr 06, 2020 | 5.040 | 5.348 | 5.040 | 5.226 | 42,193 | +0.20(+3.99%) |
Apr 03, 2020 | 5.226 | 5.393 | 4.768 | 5.026 | 39,950 | -0.06(-1.13%) |
Apr 02, 2020 | 4.639 | 5.638 | 4.582 | 5.083 | 66,557 | +0.33(+6.93%) |
Apr 01, 2020 | 4.796 | 4.861 | 4.513 | 4.754 | 144,626 | -0.25(-5.01%) |
Mar 31, 2020 | 4.711 | 5.361 | 4.582 | 5.004 | 127,238 | +0.42(+9.05%) |
Mar 30, 2020 | 4.417 | 4.682 | 4.245 | 4.589 | 72,987 | +0.02(+0.47%) |
Mar 27, 2020 | 4.711 | 4.732 | 4.481 | 4.567 | 83,531 | -0.15(-3.19%) |
Mar 26, 2020 | 4.474 | 4.933 | 4.374 | 4.718 | 138,971 | +0.21(+4.60%) |
Mar 25, 2020 | 4.424 | 4.606 | 4.281 | 4.510 | 49,222 | +0.20(+4.65%) |
Mar 24, 2020 | 4.238 | 4.653 | 4.238 | 4.310 | 123,012 | +0.23(+5.61%) |
Mar 23, 2020 | 4.446 | 4.446 | 3.780 | 4.081 | 76,414 | -0.28(-6.33%) |
Mar 20, 2020 | 3.872 | 4.489 | 3.872 | 4.356 | 207,132 | +0.50(+12.91%) |
Mar 19, 2020 | 3.094 | 4.455 | 3.065 | 3.858 | 119,525 | +0.90(+30.64%) |
Mar 18, 2020 | 4.798 | 4.798 | 2.645 | 2.953 | 99,520 | -1.96(-39.86%) |
Mar 17, 2020 | 5.058 | 5.247 | 4.910 | 4.910 | 88,533 | -0.14(-2.78%) |
Mar 16, 2020 | 5.493 | 5.493 | 4.988 | 5.051 | 81,813 | -0.79(-13.57%) |
Mar 13, 2020 | 5.928 | 6.131 | 5.703 | 5.843 | 166,076 | +0.27(+4.78%) |
Mar 12, 2020 | 6.636 | 6.636 | 5.458 | 5.577 | 175,653 | -1.40(-20.10%) |
Mar 11, 2020 | 7.366 | 7.371 | 6.741 | 6.980 | 131,258 | -0.68(-8.88%) |
Mar 10, 2020 | 8.130 | 8.278 | 7.015 | 7.660 | 196,950 | -0.20(-2.59%) |
Mar 09, 2020 | 9.519 | 9.519 | 7.716 | 7.864 | 107,752 | -2.01(-20.33%) |
Mar 06, 2020 | 10.08 | 10.08 | 9.695 | 9.870 | 66,573 | -0.36(-3.50%) |
Mar 05, 2020 | 10.52 | 10.52 | 10.19 | 10.23 | 52,725 | -0.38(-3.57%) |
Mar 04, 2020 | 10.59 | 10.64 | 10.55 | 10.61 | 18,543 | +0.15(+1.41%) |
Mar 03, 2020 | 10.54 | 11.11 | 10.42 | 10.46 | 23,763 | -0.15(-1.45%) |