Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.973 | 7.045 | 6.809 | 7.025 | 504,020 | +0.03(+0.47%) |
May 28, 2020 | 7.222 | 7.320 | 6.849 | 6.993 | 629,112 | -0.11(-1.57%) |
May 27, 2020 | 7.202 | 7.202 | 6.862 | 7.104 | 332,739 | +0.13(+1.88%) |
May 26, 2020 | 6.822 | 7.038 | 6.816 | 6.973 | 382,543 | +0.24(+3.50%) |
May 22, 2020 | 6.665 | 6.737 | 6.508 | 6.737 | 323,489 | +0.12(+1.78%) |
May 21, 2020 | 6.436 | 6.718 | 6.397 | 6.619 | 304,277 | +0.14(+2.12%) |
May 20, 2020 | 6.547 | 6.744 | 6.456 | 6.482 | 227,491 | +0.01(+0.20%) |
May 19, 2020 | 6.456 | 6.574 | 6.220 | 6.469 | 381,325 | +0.05(+0.82%) |
May 18, 2020 | 6.541 | 6.587 | 6.292 | 6.416 | 417,933 | +0.21(+3.38%) |
May 15, 2020 | 6.043 | 6.213 | 5.906 | 6.207 | 330,667 | -0.02(-0.32%) |
May 14, 2020 | 5.899 | 6.344 | 5.893 | 6.227 | 358,040 | +0.14(+2.37%) |
May 13, 2020 | 6.567 | 6.574 | 5.952 | 6.082 | 733,190 | -0.55(-8.29%) |
May 12, 2020 | 6.940 | 7.169 | 6.547 | 6.632 | 744,357 | -0.42(-5.99%) |
May 11, 2020 | 7.068 | 7.138 | 6.711 | 7.055 | 1,088,258 | +0.30(+4.47%) |
May 08, 2020 | 6.586 | 6.875 | 6.477 | 6.753 | 625,965 | +0.24(+3.75%) |
May 07, 2020 | 6.329 | 6.618 | 6.136 | 6.509 | 706,287 | +0.28(+4.54%) |
May 06, 2020 | 6.233 | 6.528 | 6.110 | 6.226 | 539,869 | +0.16(+2.65%) |
May 05, 2020 | 6.001 | 6.483 | 5.931 | 6.065 | 684,892 | +0.14(+2.39%) |
May 04, 2020 | 6.098 | 6.188 | 5.783 | 5.924 | 332,424 | -0.29(-4.65%) |
May 01, 2020 | 6.367 | 6.415 | 6.130 | 6.213 | 413,523 | -0.31(-4.82%) |
Apr 30, 2020 | 6.669 | 6.811 | 6.297 | 6.528 | 539,363 | -0.04(-0.59%) |
Apr 29, 2020 | 6.477 | 6.888 | 6.432 | 6.567 | 465,575 | +0.14(+2.20%) |
Apr 28, 2020 | 6.804 | 7.055 | 6.406 | 6.425 | 664,023 | -0.21(-3.19%) |
Apr 27, 2020 | 6.412 | 6.804 | 6.290 | 6.637 | 775,347 | +0.28(+4.34%) |
Apr 24, 2020 | 5.931 | 6.490 | 5.911 | 6.361 | 552,817 | +0.46(+7.84%) |
Apr 23, 2020 | 5.834 | 6.046 | 5.732 | 5.898 | 369,419 | -0.04(-0.65%) |
Apr 22, 2020 | 6.027 | 6.091 | 5.853 | 5.937 | 219,313 | -0.11(-1.81%) |
Apr 21, 2020 | 6.117 | 6.258 | 5.635 | 6.046 | 454,198 | -0.26(-4.08%) |
Apr 20, 2020 | 6.342 | 6.464 | 6.175 | 6.303 | 353,335 | -0.17(-2.58%) |
Apr 17, 2020 | 6.612 | 6.734 | 6.265 | 6.470 | 612,114 | +0.03(+0.50%) |
Apr 16, 2020 | 6.599 | 6.849 | 6.265 | 6.438 | 454,537 | -0.17(-2.62%) |
Apr 15, 2020 | 6.541 | 6.758 | 6.265 | 6.612 | 757,409 | -0.28(-4.10%) |
Apr 14, 2020 | 6.984 | 7.068 | 6.557 | 6.894 | 555,585 | +0.19(+2.78%) |
Apr 13, 2020 | 7.029 | 7.029 | 6.110 | 6.708 | 659,691 | +0.05(+0.77%) |
Apr 09, 2020 | 5.931 | 6.907 | 5.895 | 6.657 | 1,294,575 | +0.98(+17.19%) |
Apr 08, 2020 | 5.275 | 6.339 | 5.266 | 5.680 | 1,170,758 | +0.60(+11.76%) |
Apr 07, 2020 | 4.890 | 5.384 | 4.671 | 5.082 | 759,152 | +0.42(+8.95%) |
Apr 06, 2020 | 4.960 | 5.147 | 4.626 | 4.665 | 749,280 | -0.04(-0.95%) |
Apr 03, 2020 | 5.012 | 5.050 | 4.568 | 4.710 | 466,283 | -0.39(-7.68%) |
Apr 02, 2020 | 5.346 | 5.467 | 4.896 | 5.102 | 791,180 | -0.04(-0.87%) |
Apr 01, 2020 | 5.783 | 5.783 | 5.044 | 5.147 | 559,086 | -0.81(-13.59%) |
Mar 31, 2020 | 5.866 | 6.325 | 5.866 | 5.956 | 383,661 | +0.03(+0.43%) |
Mar 30, 2020 | 6.624 | 6.754 | 5.911 | 5.931 | 674,193 | -0.86(-12.68%) |
Mar 27, 2020 | 7.051 | 7.274 | 6.644 | 6.792 | 666,898 | -0.27(-3.85%) |
Mar 26, 2020 | 6.154 | 7.770 | 6.154 | 7.064 | 759,433 | +1.12(+18.83%) |
Mar 25, 2020 | 5.567 | 6.965 | 5.567 | 5.944 | 816,390 | +0.29(+5.14%) |
Mar 24, 2020 | 4.967 | 6.495 | 4.899 | 5.653 | 933,622 | +0.90(+18.86%) |
Mar 23, 2020 | 6.130 | 6.130 | 4.757 | 4.757 | 1,134,579 | -1.16(-19.56%) |
Mar 20, 2020 | 7.064 | 7.200 | 5.901 | 5.913 | 1,014,979 | -1.11(-15.85%) |
Mar 19, 2020 | 6.000 | 7.194 | 5.882 | 7.027 | 1,116,944 | +0.98(+16.16%) |
Mar 18, 2020 | 6.080 | 6.965 | 5.833 | 6.049 | 1,511,916 | -0.45(-6.86%) |
Mar 17, 2020 | 6.495 | 7.212 | 6.440 | 6.495 | 1,064,352 | -0.06(-0.94%) |
Mar 16, 2020 | 6.495 | 7.472 | 6.414 | 6.556 | 1,217,199 | -2.36(-26.49%) |
Mar 13, 2020 | 9.457 | 9.592 | 8.517 | 8.919 | 738,681 | -0.23(-2.50%) |
Mar 12, 2020 | 9.859 | 9.859 | 7.806 | 9.148 | 1,124,764 | -1.27(-12.17%) |
Mar 11, 2020 | 10.69 | 10.69 | 10.15 | 10.42 | 707,209 | -0.33(-3.05%) |
Mar 10, 2020 | 10.99 | 11.10 | 10.52 | 10.74 | 787,334 | +0.07(+0.64%) |
Mar 09, 2020 | 11.31 | 11.35 | 10.64 | 10.68 | 954,096 | -0.93(-8.04%) |
Mar 06, 2020 | 11.68 | 11.82 | 11.45 | 11.61 | 715,076 | -0.29(-2.44%) |
Mar 05, 2020 | 12.02 | 12.16 | 11.88 | 11.90 | 576,101 | -0.24(-1.94%) |
Mar 04, 2020 | 11.80 | 12.22 | 11.80 | 12.14 | 471,850 | +0.34(+2.88%) |
Mar 03, 2020 | 11.85 | 12.04 | 11.76 | 11.80 | 593,648 | -0.02(-0.21%) |