Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.712 | 7.721 | 7.650 | 7.694 | 287,769 | +0.02(+0.23%) |
May 28, 2020 | 7.624 | 7.748 | 7.624 | 7.677 | 550,444 | +0.05(+0.70%) |
May 27, 2020 | 7.544 | 7.624 | 7.513 | 7.624 | 726,686 | +0.12(+1.65%) |
May 26, 2020 | 7.597 | 7.597 | 7.482 | 7.500 | 587,985 | +0.00(+0.00%) |
May 22, 2020 | 7.544 | 7.544 | 7.473 | 7.500 | 257,388 | -0.02(-0.24%) |
May 21, 2020 | 7.411 | 7.615 | 7.411 | 7.517 | 849,617 | +0.07(+0.95%) |
May 20, 2020 | 7.296 | 7.517 | 7.296 | 7.446 | 794,510 | +0.17(+2.31%) |
May 19, 2020 | 7.287 | 7.305 | 7.269 | 7.278 | 466,749 | -0.04(-0.48%) |
May 18, 2020 | 7.207 | 7.314 | 7.207 | 7.314 | 239,919 | +0.17(+2.35%) |
May 15, 2020 | 7.119 | 7.181 | 7.119 | 7.145 | 151,225 | -0.02(-0.25%) |
May 14, 2020 | 7.172 | 7.181 | 7.106 | 7.163 | 242,380 | -0.06(-0.80%) |
May 13, 2020 | 7.273 | 7.291 | 7.194 | 7.221 | 323,423 | -0.05(-0.72%) |
May 12, 2020 | 7.300 | 7.326 | 7.273 | 7.273 | 335,437 | +0.00(+0.00%) |
May 11, 2020 | 7.291 | 7.317 | 7.265 | 7.273 | 343,953 | -0.02(-0.24%) |
May 08, 2020 | 7.326 | 7.335 | 7.278 | 7.291 | 288,022 | +0.03(+0.36%) |
May 07, 2020 | 7.273 | 7.343 | 7.265 | 7.265 | 434,546 | +0.00(+0.00%) |
May 06, 2020 | 7.229 | 7.308 | 7.229 | 7.265 | 170,590 | +0.04(+0.61%) |
May 05, 2020 | 7.194 | 7.273 | 7.194 | 7.221 | 438,274 | +0.06(+0.86%) |
May 04, 2020 | 7.124 | 7.194 | 7.098 | 7.159 | 320,643 | -0.02(-0.24%) |
May 01, 2020 | 7.194 | 7.238 | 7.124 | 7.177 | 295,316 | -0.12(-1.68%) |
Apr 30, 2020 | 7.300 | 7.361 | 7.291 | 7.300 | 250,215 | -0.07(-0.95%) |
Apr 29, 2020 | 7.265 | 7.387 | 7.265 | 7.370 | 252,762 | +0.11(+1.57%) |
Apr 28, 2020 | 7.212 | 7.282 | 7.212 | 7.256 | 271,835 | +0.04(+0.61%) |
Apr 27, 2020 | 7.273 | 7.273 | 7.194 | 7.212 | 303,729 | -0.01(-0.12%) |
Apr 24, 2020 | 7.194 | 7.247 | 7.172 | 7.221 | 352,875 | +0.03(+0.37%) |
Apr 23, 2020 | 7.387 | 7.387 | 7.194 | 7.194 | 449,372 | -0.20(-2.73%) |
Apr 22, 2020 | 7.335 | 7.449 | 7.335 | 7.396 | 191,658 | +0.06(+0.84%) |
Apr 21, 2020 | 7.361 | 7.440 | 7.256 | 7.335 | 266,246 | -0.08(-1.07%) |
Apr 20, 2020 | 7.431 | 7.545 | 7.396 | 7.414 | 180,029 | -0.08(-1.05%) |
Apr 17, 2020 | 7.466 | 7.554 | 7.405 | 7.493 | 441,322 | +0.05(+0.71%) |
Apr 16, 2020 | 7.501 | 7.532 | 7.352 | 7.440 | 217,700 | -0.05(-0.70%) |
Apr 15, 2020 | 7.449 | 7.519 | 7.344 | 7.493 | 301,907 | -0.06(-0.81%) |
Apr 14, 2020 | 7.572 | 7.633 | 7.493 | 7.554 | 275,114 | +0.13(+1.71%) |
Apr 13, 2020 | 7.627 | 7.627 | 7.270 | 7.427 | 340,624 | -0.16(-2.06%) |
Apr 09, 2020 | 7.505 | 7.862 | 7.505 | 7.583 | 760,414 | +0.27(+3.69%) |
Apr 08, 2020 | 7.096 | 7.479 | 7.071 | 7.314 | 914,881 | +0.29(+4.08%) |
Apr 07, 2020 | 6.975 | 7.140 | 6.975 | 7.027 | 488,814 | +0.20(+2.93%) |
Apr 06, 2020 | 6.818 | 6.931 | 6.775 | 6.827 | 688,298 | +0.08(+1.16%) |
Apr 03, 2020 | 6.731 | 6.818 | 6.540 | 6.749 | 283,904 | -0.07(-1.02%) |
Apr 02, 2020 | 6.679 | 6.818 | 6.557 | 6.818 | 598,579 | +0.12(+1.82%) |
Apr 01, 2020 | 6.766 | 6.892 | 6.679 | 6.696 | 521,670 | -0.24(-3.51%) |
Mar 31, 2020 | 6.914 | 7.114 | 6.827 | 6.940 | 784,115 | +0.05(+0.76%) |
Mar 30, 2020 | 6.966 | 6.966 | 6.783 | 6.888 | 409,561 | -0.11(-1.61%) |
Mar 27, 2020 | 7.036 | 7.140 | 6.670 | 7.001 | 837,801 | -0.21(-2.90%) |
Mar 26, 2020 | 7.053 | 7.296 | 6.995 | 7.209 | 856,093 | +0.18(+2.60%) |
Mar 25, 2020 | 6.409 | 7.036 | 6.395 | 7.027 | 788,503 | +0.68(+10.68%) |
Mar 24, 2020 | 6.105 | 6.496 | 6.096 | 6.348 | 1,408,085 | +0.43(+7.35%) |
Mar 23, 2020 | 6.253 | 6.357 | 5.775 | 5.914 | 1,816,613 | -0.36(-5.69%) |
Mar 20, 2020 | 6.148 | 6.749 | 6.148 | 6.270 | 1,933,059 | +0.30(+5.10%) |
Mar 19, 2020 | 5.201 | 6.053 | 5.148 | 5.966 | 1,977,447 | +0.54(+9.94%) |
Mar 18, 2020 | 7.009 | 7.018 | 5.427 | 5.427 | 1,483,664 | -1.84(-25.36%) |
Mar 17, 2020 | 7.236 | 7.288 | 7.069 | 7.270 | 572,408 | +0.04(+0.60%) |
Mar 16, 2020 | 7.592 | 7.592 | 7.122 | 7.227 | 772,214 | -0.88(-10.88%) |
Mar 13, 2020 | 7.868 | 8.110 | 7.868 | 8.110 | 482,428 | +0.40(+5.15%) |
Mar 12, 2020 | 8.110 | 8.110 | 7.497 | 7.713 | 988,731 | -0.62(-7.45%) |
Mar 11, 2020 | 8.817 | 8.817 | 8.317 | 8.334 | 682,185 | -0.56(-6.30%) |
Mar 10, 2020 | 8.938 | 9.015 | 8.757 | 8.895 | 473,530 | +0.04(+0.49%) |
Mar 09, 2020 | 9.309 | 9.317 | 8.817 | 8.851 | 546,748 | -0.66(-6.90%) |
Mar 06, 2020 | 9.455 | 9.516 | 9.378 | 9.507 | 224,870 | -0.09(-0.90%) |
Mar 05, 2020 | 9.706 | 9.731 | 9.547 | 9.593 | 259,924 | -0.18(-1.85%) |
Mar 04, 2020 | 9.619 | 9.835 | 9.619 | 9.775 | 413,823 | +0.23(+2.44%) |
Mar 03, 2020 | 9.507 | 9.662 | 9.507 | 9.542 | 347,796 | +0.03(+0.36%) |