Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.810 | 7.830 | 7.784 | 7.810 | 38,960 | +0.00(+0.00%) |
May 28, 2020 | 7.764 | 7.837 | 7.723 | 7.810 | 164,476 | +0.11(+1.37%) |
May 27, 2020 | 7.526 | 7.717 | 7.526 | 7.705 | 443,086 | +0.18(+2.37%) |
May 26, 2020 | 7.454 | 7.546 | 7.454 | 7.526 | 244,282 | +0.13(+1.69%) |
May 22, 2020 | 7.401 | 7.434 | 7.388 | 7.401 | 213,904 | +0.04(+0.54%) |
May 21, 2020 | 7.434 | 7.434 | 7.355 | 7.362 | 208,430 | -0.05(-0.62%) |
May 20, 2020 | 7.388 | 7.408 | 7.315 | 7.408 | 178,772 | +0.10(+1.35%) |
May 19, 2020 | 7.230 | 7.309 | 7.230 | 7.309 | 100,949 | +0.05(+0.63%) |
May 18, 2020 | 7.302 | 7.401 | 7.204 | 7.263 | 249,601 | +0.03(+0.45%) |
May 15, 2020 | 7.125 | 7.276 | 7.125 | 7.230 | 34,172 | +0.03(+0.46%) |
May 14, 2020 | 7.276 | 7.322 | 7.112 | 7.197 | 313,613 | -0.10(-1.44%) |
May 13, 2020 | 7.374 | 7.404 | 7.237 | 7.302 | 160,002 | -0.09(-1.24%) |
May 12, 2020 | 7.374 | 7.414 | 7.355 | 7.394 | 203,306 | +0.03(+0.45%) |
May 11, 2020 | 7.302 | 7.420 | 7.302 | 7.361 | 119,353 | -0.03(-0.35%) |
May 08, 2020 | 7.407 | 7.424 | 7.381 | 7.387 | 272,769 | +0.02(+0.27%) |
May 07, 2020 | 7.355 | 7.399 | 7.335 | 7.368 | 193,161 | +0.01(+0.18%) |
May 06, 2020 | 7.355 | 7.407 | 7.304 | 7.355 | 156,929 | +0.00(+0.00%) |
May 05, 2020 | 7.440 | 7.460 | 7.348 | 7.355 | 264,519 | +0.00(+0.00%) |
May 04, 2020 | 7.276 | 7.433 | 7.250 | 7.355 | 100,258 | +0.10(+1.35%) |
May 01, 2020 | 7.322 | 7.341 | 7.210 | 7.256 | 131,045 | -0.07(-0.90%) |
Apr 30, 2020 | 7.269 | 7.355 | 7.257 | 7.322 | 240,309 | +0.01(+0.09%) |
Apr 29, 2020 | 7.184 | 7.335 | 7.170 | 7.315 | 193,971 | +0.17(+2.39%) |
Apr 28, 2020 | 7.197 | 7.220 | 7.132 | 7.145 | 256,882 | -0.03(-0.37%) |
Apr 27, 2020 | 7.158 | 7.197 | 7.158 | 7.171 | 75,789 | -0.02(-0.27%) |
Apr 24, 2020 | 7.210 | 7.263 | 7.191 | 7.191 | 19,527 | -0.04(-0.54%) |
Apr 23, 2020 | 7.230 | 7.440 | 7.184 | 7.230 | 159,495 | +0.01(+0.18%) |
Apr 22, 2020 | 7.178 | 7.296 | 7.178 | 7.217 | 97,368 | +0.08(+1.10%) |
Apr 21, 2020 | 7.236 | 7.236 | 6.982 | 7.138 | 137,892 | -0.14(-1.97%) |
Apr 20, 2020 | 7.269 | 7.301 | 7.145 | 7.282 | 181,719 | -0.01(-0.09%) |
Apr 17, 2020 | 7.243 | 7.321 | 7.184 | 7.288 | 287,727 | +0.12(+1.63%) |
Apr 16, 2020 | 7.125 | 7.190 | 7.099 | 7.171 | 249,843 | +0.01(+0.18%) |
Apr 15, 2020 | 7.190 | 7.204 | 7.086 | 7.158 | 158,469 | -0.10(-1.35%) |
Apr 14, 2020 | 7.210 | 7.295 | 7.190 | 7.256 | 331,253 | +0.11(+1.55%) |
Apr 13, 2020 | 7.347 | 7.347 | 7.086 | 7.145 | 118,534 | -0.14(-1.97%) |
Apr 09, 2020 | 7.269 | 7.562 | 7.269 | 7.288 | 104,711 | +0.15(+2.10%) |
Apr 08, 2020 | 7.112 | 7.373 | 7.028 | 7.138 | 91,440 | +0.10(+1.48%) |
Apr 07, 2020 | 7.047 | 7.099 | 6.943 | 7.034 | 230,977 | +0.17(+2.47%) |
Apr 06, 2020 | 6.878 | 6.949 | 6.814 | 6.865 | 123,877 | +0.08(+1.15%) |
Apr 03, 2020 | 6.806 | 6.858 | 6.774 | 6.787 | 150,926 | -0.07(-0.95%) |
Apr 02, 2020 | 6.839 | 6.956 | 6.715 | 6.852 | 87,836 | +0.05(+0.77%) |
Apr 01, 2020 | 6.767 | 6.832 | 6.643 | 6.800 | 130,226 | -0.07(-0.95%) |
Mar 31, 2020 | 6.800 | 6.930 | 6.767 | 6.865 | 144,803 | +0.16(+2.33%) |
Mar 30, 2020 | 6.715 | 6.722 | 6.344 | 6.708 | 112,182 | +0.03(+0.49%) |
Mar 27, 2020 | 6.695 | 6.708 | 6.591 | 6.676 | 66,634 | -0.14(-2.01%) |
Mar 26, 2020 | 6.389 | 6.871 | 6.389 | 6.813 | 102,553 | +0.33(+5.13%) |
Mar 25, 2020 | 6.233 | 6.539 | 6.233 | 6.481 | 225,187 | +0.14(+2.26%) |
Mar 24, 2020 | 6.285 | 6.574 | 6.272 | 6.337 | 128,018 | +0.35(+5.76%) |
Mar 23, 2020 | 6.083 | 6.217 | 5.992 | 5.992 | 212,715 | -0.31(-4.96%) |
Mar 20, 2020 | 5.981 | 6.454 | 5.981 | 6.305 | 135,934 | +0.32(+5.41%) |
Mar 19, 2020 | 5.613 | 6.127 | 5.561 | 5.981 | 323,326 | +0.23(+3.93%) |
Mar 18, 2020 | 6.570 | 6.589 | 5.519 | 5.755 | 334,680 | -1.13(-16.43%) |
Mar 17, 2020 | 6.686 | 6.887 | 6.531 | 6.887 | 274,680 | +0.28(+4.21%) |
Mar 16, 2020 | 6.499 | 6.858 | 6.499 | 6.609 | 180,079 | -0.76(-10.27%) |
Mar 13, 2020 | 7.216 | 7.427 | 7.165 | 7.365 | 138,563 | +0.21(+2.89%) |
Mar 12, 2020 | 7.553 | 7.553 | 6.699 | 7.158 | 242,948 | -0.67(-8.59%) |
Mar 11, 2020 | 8.005 | 8.031 | 7.785 | 7.831 | 250,193 | -0.31(-3.81%) |
Mar 10, 2020 | 8.025 | 8.148 | 7.992 | 8.141 | 250,317 | +0.18(+2.27%) |
Mar 09, 2020 | 8.109 | 8.199 | 7.928 | 7.960 | 237,936 | -0.47(-5.53%) |
Mar 06, 2020 | 8.296 | 8.426 | 8.296 | 8.426 | 119,541 | -0.01(-0.15%) |
Mar 05, 2020 | 8.335 | 8.527 | 8.329 | 8.439 | 206,468 | -0.08(-0.91%) |
Mar 04, 2020 | 8.497 | 8.594 | 8.497 | 8.516 | 209,012 | +0.08(+1.00%) |
Mar 03, 2020 | 8.452 | 8.536 | 8.413 | 8.432 | 445,268 | +0.03(+0.31%) |