Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.519 | 7.602 | 7.389 | 7.424 | 48,669 | -0.08(-1.00%) |
May 28, 2020 | 7.321 | 7.656 | 7.314 | 7.499 | 37,454 | +0.21(+2.81%) |
May 27, 2020 | 7.280 | 7.362 | 7.179 | 7.294 | 35,429 | +0.12(+1.72%) |
May 26, 2020 | 7.273 | 7.287 | 7.157 | 7.171 | 50,412 | +0.04(+0.58%) |
May 22, 2020 | 7.075 | 7.129 | 7.075 | 7.129 | 8,038 | +0.09(+1.26%) |
May 21, 2020 | 7.013 | 7.082 | 6.986 | 7.041 | 12,173 | -0.02(-0.29%) |
May 20, 2020 | 6.917 | 7.061 | 6.876 | 7.061 | 40,946 | +0.25(+3.61%) |
May 19, 2020 | 6.774 | 6.842 | 6.739 | 6.815 | 36,012 | +0.05(+0.71%) |
May 18, 2020 | 6.869 | 6.970 | 6.760 | 6.767 | 30,766 | +0.11(+1.64%) |
May 15, 2020 | 6.698 | 6.725 | 6.568 | 6.657 | 17,830 | -0.19(-2.80%) |
May 14, 2020 | 6.678 | 6.849 | 6.541 | 6.849 | 40,353 | +0.16(+2.46%) |
May 13, 2020 | 7.047 | 7.047 | 6.651 | 6.685 | 45,091 | -0.36(-5.15%) |
May 12, 2020 | 7.218 | 7.218 | 6.869 | 7.047 | 31,377 | -0.10(-1.34%) |
May 11, 2020 | 6.974 | 7.231 | 6.974 | 7.143 | 46,117 | +0.14(+1.93%) |
May 08, 2020 | 6.825 | 7.048 | 6.825 | 7.008 | 22,723 | +0.20(+2.99%) |
May 07, 2020 | 6.818 | 6.831 | 6.662 | 6.804 | 38,629 | -0.01(-0.10%) |
May 06, 2020 | 6.777 | 6.811 | 6.709 | 6.811 | 28,728 | +0.00(+0.00%) |
May 05, 2020 | 6.587 | 6.879 | 6.587 | 6.811 | 79,050 | +0.30(+4.69%) |
May 04, 2020 | 6.452 | 6.604 | 6.384 | 6.506 | 29,293 | +0.03(+0.42%) |
May 01, 2020 | 6.506 | 6.730 | 6.479 | 6.479 | 35,707 | -0.21(-3.14%) |
Apr 30, 2020 | 6.764 | 6.825 | 6.630 | 6.689 | 30,090 | -0.19(-2.76%) |
Apr 29, 2020 | 6.662 | 6.994 | 6.642 | 6.879 | 57,461 | +0.34(+5.18%) |
Apr 28, 2020 | 6.567 | 6.651 | 6.520 | 6.540 | 34,397 | +0.03(+0.42%) |
Apr 27, 2020 | 6.506 | 6.523 | 6.461 | 6.512 | 10,874 | +0.16(+2.44%) |
Apr 24, 2020 | 6.459 | 6.459 | 6.316 | 6.357 | 15,050 | +0.01(+0.11%) |
Apr 23, 2020 | 6.398 | 6.516 | 6.282 | 6.350 | 29,211 | -0.03(-0.53%) |
Apr 22, 2020 | 6.391 | 6.522 | 6.371 | 6.384 | 43,529 | -0.18(-2.69%) |
Apr 21, 2020 | 6.391 | 6.560 | 6.168 | 6.560 | 18,348 | +0.16(+2.54%) |
Apr 20, 2020 | 6.601 | 6.601 | 6.357 | 6.398 | 42,330 | -0.03(-0.53%) |
Apr 17, 2020 | 6.493 | 6.662 | 6.310 | 6.432 | 34,527 | +0.20(+3.15%) |
Apr 16, 2020 | 6.242 | 6.289 | 6.127 | 6.235 | 40,025 | -0.01(-0.11%) |
Apr 15, 2020 | 6.269 | 6.587 | 6.154 | 6.242 | 43,054 | -0.16(-2.44%) |
Apr 14, 2020 | 6.404 | 6.438 | 6.303 | 6.398 | 45,418 | +0.22(+3.51%) |
Apr 13, 2020 | 6.262 | 6.371 | 6.038 | 6.181 | 69,232 | -0.22(-3.49%) |
Apr 09, 2020 | 6.458 | 6.796 | 6.049 | 6.404 | 82,311 | +0.23(+3.69%) |
Apr 08, 2020 | 5.781 | 6.197 | 5.781 | 6.176 | 87,784 | +0.34(+5.86%) |
Apr 07, 2020 | 6.103 | 6.103 | 5.694 | 5.834 | 75,608 | +0.21(+3.82%) |
Apr 06, 2020 | 5.432 | 5.633 | 5.331 | 5.620 | 42,201 | +0.37(+7.02%) |
Apr 03, 2020 | 5.305 | 5.446 | 5.244 | 5.251 | 32,208 | -0.19(-3.45%) |
Apr 02, 2020 | 5.258 | 5.533 | 5.030 | 5.439 | 42,581 | +0.05(+0.87%) |
Apr 01, 2020 | 5.741 | 5.849 | 5.392 | 5.392 | 91,960 | -0.70(-11.55%) |
Mar 31, 2020 | 5.942 | 6.150 | 5.942 | 6.096 | 24,123 | +0.03(+0.44%) |
Mar 30, 2020 | 6.277 | 6.277 | 6.036 | 6.069 | 24,908 | -0.27(-4.23%) |
Mar 27, 2020 | 5.982 | 6.339 | 5.636 | 6.337 | 28,033 | +0.14(+2.22%) |
Mar 26, 2020 | 6.036 | 6.639 | 5.741 | 6.200 | 65,747 | +0.39(+6.63%) |
Mar 25, 2020 | 5.244 | 6.012 | 5.244 | 5.814 | 65,222 | +0.57(+10.87%) |
Mar 24, 2020 | 4.741 | 5.704 | 4.741 | 5.244 | 90,339 | +0.42(+8.76%) |
Mar 23, 2020 | 5.137 | 5.137 | 4.191 | 4.822 | 93,850 | -0.07(-1.37%) |
Mar 20, 2020 | 5.217 | 6.083 | 4.889 | 4.889 | 116,309 | +0.06(+1.18%) |
Mar 19, 2020 | 4.319 | 4.993 | 4.222 | 4.832 | 168,453 | +0.43(+9.83%) |
Mar 18, 2020 | 5.103 | 5.271 | 4.174 | 4.399 | 91,109 | -1.39(-24.07%) |
Mar 17, 2020 | 5.204 | 5.794 | 5.197 | 5.794 | 73,868 | +0.48(+8.95%) |
Mar 16, 2020 | 5.432 | 5.619 | 5.177 | 5.318 | 114,241 | -0.56(-9.47%) |
Mar 13, 2020 | 5.741 | 6.355 | 5.513 | 5.875 | 99,459 | +0.44(+8.01%) |
Mar 12, 2020 | 6.284 | 6.284 | 5.439 | 5.439 | 123,596 | -1.34(-19.78%) |
Mar 11, 2020 | 7.232 | 7.440 | 6.669 | 6.780 | 95,213 | -0.56(-7.60%) |
Mar 10, 2020 | 7.444 | 7.643 | 7.305 | 7.338 | 50,842 | -0.04(-0.54%) |
Mar 09, 2020 | 7.756 | 8.169 | 6.833 | 7.378 | 84,116 | -0.66(-8.26%) |
Mar 06, 2020 | 7.975 | 8.238 | 7.889 | 8.042 | 38,701 | -0.07(-0.90%) |
Mar 05, 2020 | 8.307 | 8.467 | 8.098 | 8.115 | 87,641 | -0.29(-3.40%) |
Mar 04, 2020 | 8.228 | 8.400 | 8.068 | 8.400 | 37,245 | +0.31(+3.86%) |
Mar 03, 2020 | 7.929 | 8.101 | 7.836 | 8.088 | 53,277 | +0.23(+2.87%) |