Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.141 | 7.158 | 6.900 | 7.046 | 471,776 | -0.24(-3.31%) |
May 28, 2020 | 7.839 | 7.839 | 7.245 | 7.288 | 571,499 | -0.42(-5.47%) |
May 27, 2020 | 7.477 | 7.779 | 7.348 | 7.710 | 746,170 | +0.56(+7.83%) |
May 26, 2020 | 7.081 | 7.202 | 6.986 | 7.150 | 624,699 | +0.41(+6.14%) |
May 22, 2020 | 6.857 | 6.900 | 6.676 | 6.736 | 345,822 | -0.08(-1.14%) |
May 21, 2020 | 6.857 | 6.952 | 6.788 | 6.814 | 369,630 | -0.05(-0.75%) |
May 20, 2020 | 6.633 | 6.917 | 6.533 | 6.866 | 616,913 | +0.47(+7.27%) |
May 19, 2020 | 6.702 | 6.805 | 6.392 | 6.400 | 444,925 | -0.40(-5.95%) |
May 18, 2020 | 6.375 | 6.883 | 6.375 | 6.805 | 676,087 | +0.71(+11.74%) |
May 15, 2020 | 6.168 | 6.219 | 6.056 | 6.090 | 825,956 | -0.11(-1.81%) |
May 14, 2020 | 5.996 | 6.228 | 5.832 | 6.202 | 858,306 | +0.05(+0.84%) |
May 13, 2020 | 5.996 | 6.219 | 5.901 | 6.151 | 883,346 | -0.20(-3.12%) |
May 12, 2020 | 6.745 | 6.857 | 6.331 | 6.349 | 631,534 | -0.38(-5.63%) |
May 11, 2020 | 7.081 | 7.081 | 6.728 | 6.728 | 751,776 | -0.50(-6.91%) |
May 08, 2020 | 7.038 | 7.270 | 6.995 | 7.227 | 552,108 | +0.39(+5.67%) |
May 07, 2020 | 7.003 | 7.150 | 6.822 | 6.840 | 500,832 | +0.02(+0.25%) |
May 06, 2020 | 7.145 | 7.205 | 6.763 | 6.822 | 666,886 | -0.30(-4.18%) |
May 05, 2020 | 7.511 | 7.570 | 7.111 | 7.120 | 441,639 | -0.23(-3.12%) |
May 04, 2020 | 7.273 | 7.468 | 7.230 | 7.349 | 478,742 | -0.13(-1.70%) |
May 01, 2020 | 7.528 | 7.647 | 7.315 | 7.477 | 774,930 | -0.61(-7.56%) |
Apr 30, 2020 | 8.088 | 8.233 | 7.859 | 8.088 | 648,305 | -0.25(-3.05%) |
Apr 29, 2020 | 8.114 | 8.564 | 7.885 | 8.343 | 776,631 | +0.48(+6.16%) |
Apr 28, 2020 | 8.148 | 8.207 | 7.749 | 7.859 | 725,507 | -0.11(-1.39%) |
Apr 27, 2020 | 7.562 | 8.127 | 7.545 | 7.969 | 477,235 | +0.51(+6.83%) |
Apr 24, 2020 | 7.434 | 7.553 | 7.290 | 7.460 | 333,441 | +0.04(+0.57%) |
Apr 23, 2020 | 7.290 | 7.519 | 7.247 | 7.417 | 423,474 | +0.10(+1.39%) |
Apr 22, 2020 | 7.519 | 7.579 | 7.243 | 7.315 | 590,207 | -0.02(-0.23%) |
Apr 21, 2020 | 7.213 | 7.443 | 7.060 | 7.332 | 571,159 | -0.16(-2.15%) |
Apr 20, 2020 | 7.315 | 7.702 | 7.315 | 7.494 | 492,532 | -0.06(-0.79%) |
Apr 17, 2020 | 7.213 | 7.630 | 7.213 | 7.553 | 661,233 | +0.49(+6.98%) |
Apr 16, 2020 | 7.188 | 7.281 | 6.797 | 7.060 | 1,002,850 | -0.11(-1.54%) |
Apr 15, 2020 | 7.392 | 7.451 | 7.103 | 7.171 | 764,257 | -0.59(-7.66%) |
Apr 14, 2020 | 8.097 | 8.292 | 7.570 | 7.766 | 496,153 | -0.14(-1.83%) |
Apr 13, 2020 | 8.369 | 8.369 | 7.800 | 7.910 | 441,572 | -0.57(-6.71%) |
Apr 09, 2020 | 7.986 | 8.530 | 7.910 | 8.479 | 671,826 | +0.65(+8.36%) |
Apr 08, 2020 | 7.817 | 8.046 | 7.630 | 7.825 | 664,019 | +0.14(+1.88%) |
Apr 07, 2020 | 7.910 | 8.063 | 7.562 | 7.681 | 945,052 | +0.09(+1.23%) |
Apr 06, 2020 | 7.341 | 7.630 | 7.247 | 7.587 | 757,494 | +0.60(+8.64%) |
Apr 03, 2020 | 7.349 | 7.485 | 6.814 | 6.984 | 898,632 | -0.43(-5.84%) |
Apr 02, 2020 | 7.392 | 7.783 | 7.239 | 7.417 | 786,093 | -0.08(-1.13%) |
Apr 01, 2020 | 7.375 | 7.613 | 7.332 | 7.502 | 904,247 | -0.26(-3.39%) |
Mar 31, 2020 | 7.596 | 7.774 | 7.511 | 7.766 | 782,693 | +0.08(+1.11%) |
Mar 30, 2020 | 7.494 | 7.715 | 7.243 | 7.681 | 713,092 | +0.16(+2.15%) |
Mar 27, 2020 | 7.315 | 7.715 | 7.145 | 7.519 | 783,993 | -0.14(-1.78%) |
Mar 26, 2020 | 7.247 | 7.723 | 7.137 | 7.655 | 623,094 | +0.45(+6.25%) |
Mar 25, 2020 | 7.077 | 7.451 | 6.797 | 7.205 | 795,371 | -0.37(-4.93%) |
Mar 24, 2020 | 7.375 | 7.579 | 7.162 | 7.579 | 553,731 | +0.61(+8.78%) |
Mar 23, 2020 | 7.485 | 7.613 | 6.678 | 6.967 | 658,729 | -0.50(-6.71%) |
Mar 20, 2020 | 7.655 | 7.952 | 7.213 | 7.468 | 1,243,725 | -0.24(-3.09%) |
Mar 19, 2020 | 7.188 | 7.935 | 6.975 | 7.706 | 873,775 | +0.36(+4.86%) |
Mar 18, 2020 | 7.664 | 8.020 | 7.188 | 7.349 | 787,825 | -0.76(-9.33%) |
Mar 17, 2020 | 7.579 | 8.182 | 7.120 | 8.105 | 818,984 | +0.66(+8.90%) |
Mar 16, 2020 | 7.596 | 7.817 | 7.358 | 7.443 | 636,269 | -1.03(-12.14%) |
Mar 13, 2020 | 8.352 | 8.522 | 7.851 | 8.471 | 807,768 | +0.65(+8.25%) |
Mar 12, 2020 | 7.647 | 8.360 | 7.341 | 7.825 | 1,039,134 | -0.33(-4.06%) |
Mar 11, 2020 | 8.267 | 8.377 | 8.012 | 8.156 | 1,146,984 | -0.27(-3.23%) |
Mar 10, 2020 | 8.488 | 8.581 | 8.063 | 8.428 | 697,473 | +0.21(+2.59%) |
Mar 09, 2020 | 8.819 | 8.862 | 8.207 | 8.216 | 615,343 | -1.33(-13.97%) |
Mar 06, 2020 | 9.354 | 9.660 | 9.303 | 9.550 | 855,789 | -0.28(-2.85%) |
Mar 05, 2020 | 9.932 | 10.08 | 9.643 | 9.830 | 685,565 | -0.50(-4.85%) |
Mar 04, 2020 | 10.26 | 10.34 | 10.00 | 10.33 | 556,195 | +0.16(+1.59%) |
Mar 03, 2020 | 10.48 | 10.68 | 10.06 | 10.17 | 881,308 | -0.36(-3.39%) |