Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.698 | 7.785 | 7.665 | 7.731 | 206,602 | +0.08(+1.05%) |
May 28, 2020 | 7.691 | 7.751 | 7.611 | 7.651 | 248,059 | -0.04(-0.52%) |
May 27, 2020 | 7.505 | 7.691 | 7.505 | 7.691 | 281,888 | +0.20(+2.67%) |
May 26, 2020 | 7.498 | 7.525 | 7.441 | 7.491 | 323,775 | +0.09(+1.26%) |
May 22, 2020 | 7.405 | 7.410 | 7.345 | 7.398 | 130,082 | +0.03(+0.45%) |
May 21, 2020 | 7.385 | 7.400 | 7.318 | 7.365 | 111,629 | +0.01(+0.18%) |
May 20, 2020 | 7.318 | 7.358 | 7.245 | 7.351 | 122,894 | +0.17(+2.32%) |
May 19, 2020 | 7.192 | 7.202 | 7.158 | 7.185 | 238,699 | +0.01(+0.09%) |
May 18, 2020 | 7.098 | 7.205 | 7.098 | 7.178 | 150,066 | +0.20(+2.87%) |
May 15, 2020 | 6.972 | 7.065 | 6.972 | 6.978 | 122,731 | -0.08(-1.13%) |
May 14, 2020 | 7.125 | 7.172 | 7.018 | 7.058 | 305,427 | -0.11(-1.53%) |
May 13, 2020 | 7.287 | 7.333 | 7.122 | 7.168 | 244,151 | -0.11(-1.54%) |
May 12, 2020 | 7.353 | 7.372 | 7.260 | 7.280 | 246,536 | -0.02(-0.27%) |
May 11, 2020 | 7.135 | 7.320 | 7.135 | 7.300 | 248,753 | +0.16(+2.31%) |
May 08, 2020 | 7.109 | 7.135 | 7.076 | 7.135 | 246,341 | +0.09(+1.31%) |
May 07, 2020 | 7.109 | 7.142 | 7.013 | 7.043 | 312,996 | +0.03(+0.38%) |
May 06, 2020 | 7.069 | 7.083 | 6.984 | 7.017 | 219,447 | -0.05(-0.65%) |
May 05, 2020 | 7.109 | 7.129 | 6.984 | 7.063 | 324,620 | +0.03(+0.37%) |
May 04, 2020 | 7.168 | 7.168 | 6.977 | 7.036 | 354,024 | -0.07(-1.02%) |
May 01, 2020 | 7.115 | 7.194 | 7.036 | 7.109 | 274,117 | -0.12(-1.64%) |
Apr 30, 2020 | 7.287 | 7.287 | 7.168 | 7.227 | 165,240 | -0.04(-0.54%) |
Apr 29, 2020 | 7.188 | 7.320 | 7.188 | 7.267 | 219,285 | +0.11(+1.57%) |
Apr 28, 2020 | 7.247 | 7.280 | 7.142 | 7.155 | 132,426 | -0.07(-0.91%) |
Apr 27, 2020 | 7.195 | 7.247 | 7.195 | 7.221 | 94,072 | +0.03(+0.46%) |
Apr 24, 2020 | 7.234 | 7.234 | 7.129 | 7.188 | 79,230 | +0.02(+0.28%) |
Apr 23, 2020 | 7.148 | 7.247 | 7.115 | 7.168 | 116,363 | +0.07(+1.02%) |
Apr 22, 2020 | 7.115 | 7.162 | 7.025 | 7.096 | 91,032 | +0.08(+1.13%) |
Apr 21, 2020 | 7.155 | 7.155 | 6.891 | 7.017 | 208,754 | -0.18(-2.47%) |
Apr 20, 2020 | 7.214 | 7.214 | 7.102 | 7.195 | 131,983 | -0.02(-0.27%) |
Apr 17, 2020 | 7.135 | 7.227 | 7.083 | 7.214 | 197,164 | +0.13(+1.77%) |
Apr 16, 2020 | 7.293 | 7.364 | 7.036 | 7.089 | 216,188 | -0.18(-2.54%) |
Apr 15, 2020 | 7.181 | 7.274 | 7.056 | 7.274 | 95,447 | +0.05(+0.64%) |
Apr 14, 2020 | 7.214 | 7.335 | 7.162 | 7.227 | 207,752 | +0.22(+3.10%) |
Apr 13, 2020 | 7.168 | 7.274 | 6.898 | 7.010 | 201,962 | -0.27(-3.71%) |
Apr 09, 2020 | 7.221 | 7.629 | 7.208 | 7.280 | 350,464 | +0.32(+4.54%) |
Apr 08, 2020 | 6.859 | 6.971 | 6.740 | 6.964 | 330,580 | +0.20(+2.97%) |
Apr 07, 2020 | 6.646 | 6.815 | 6.620 | 6.763 | 179,349 | +0.27(+4.21%) |
Apr 06, 2020 | 6.307 | 6.542 | 6.294 | 6.490 | 368,891 | +0.25(+3.96%) |
Apr 03, 2020 | 6.503 | 6.503 | 6.080 | 6.242 | 434,619 | -0.27(-4.20%) |
Apr 02, 2020 | 6.555 | 6.613 | 6.412 | 6.516 | 193,676 | +0.05(+0.81%) |
Apr 01, 2020 | 6.659 | 6.659 | 6.444 | 6.464 | 315,996 | -0.48(-6.85%) |
Mar 31, 2020 | 6.587 | 6.939 | 6.587 | 6.939 | 704,114 | +0.40(+6.18%) |
Mar 30, 2020 | 6.587 | 6.665 | 6.477 | 6.535 | 446,545 | -0.10(-1.57%) |
Mar 27, 2020 | 6.659 | 6.750 | 6.398 | 6.639 | 351,044 | -0.25(-3.59%) |
Mar 26, 2020 | 6.900 | 7.049 | 6.639 | 6.887 | 433,772 | +0.06(+0.86%) |
Mar 25, 2020 | 6.333 | 7.154 | 6.314 | 6.828 | 264,208 | +0.42(+6.50%) |
Mar 24, 2020 | 6.470 | 6.613 | 6.223 | 6.412 | 384,161 | +0.10(+1.55%) |
Mar 23, 2020 | 6.620 | 6.782 | 6.093 | 6.314 | 638,341 | -0.36(-5.46%) |
Mar 20, 2020 | 6.086 | 6.926 | 6.086 | 6.678 | 517,579 | +0.69(+11.52%) |
Mar 19, 2020 | 5.650 | 6.229 | 5.442 | 5.988 | 536,204 | +0.09(+1.55%) |
Mar 18, 2020 | 7.193 | 7.193 | 5.835 | 5.897 | 1,124,250 | -1.45(-19.68%) |
Mar 17, 2020 | 7.212 | 7.557 | 6.835 | 7.342 | 539,689 | +0.00(+0.00%) |
Mar 16, 2020 | 6.783 | 7.557 | 6.783 | 7.342 | 486,403 | -0.83(-10.19%) |
Mar 13, 2020 | 8.182 | 8.254 | 7.980 | 8.175 | 287,595 | +0.20(+2.53%) |
Mar 12, 2020 | 8.507 | 8.507 | 6.978 | 7.974 | 965,973 | -0.86(-9.69%) |
Mar 11, 2020 | 8.875 | 9.062 | 8.720 | 8.830 | 208,663 | -0.27(-2.98%) |
Mar 10, 2020 | 9.288 | 9.353 | 8.978 | 9.101 | 254,718 | -0.03(-0.28%) |
Mar 09, 2020 | 9.481 | 9.481 | 8.946 | 9.126 | 283,108 | -0.64(-6.54%) |
Mar 06, 2020 | 9.578 | 9.781 | 9.578 | 9.765 | 207,916 | -0.05(-0.46%) |
Mar 05, 2020 | 9.952 | 9.987 | 9.765 | 9.810 | 150,019 | -0.25(-2.44%) |
Mar 04, 2020 | 9.984 | 10.16 | 9.965 | 10.06 | 239,860 | +0.21(+2.10%) |
Mar 03, 2020 | 9.823 | 10.05 | 9.791 | 9.849 | 417,865 | +0.10(+1.06%) |