Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.553 | 7.934 | 7.553 | 7.788 | 164,947 | +0.23(+3.11%) |
May 28, 2020 | 7.744 | 7.887 | 7.490 | 7.553 | 113,285 | +0.05(+0.68%) |
May 27, 2020 | 7.661 | 7.661 | 7.077 | 7.503 | 187,496 | +0.42(+5.91%) |
May 26, 2020 | 7.293 | 7.300 | 6.912 | 7.084 | 45,065 | +0.11(+1.64%) |
May 22, 2020 | 6.982 | 6.982 | 6.893 | 6.970 | 5,514 | -0.01(-0.18%) |
May 21, 2020 | 6.995 | 7.109 | 6.697 | 6.982 | 38,260 | -0.03(-0.36%) |
May 20, 2020 | 7.141 | 7.141 | 6.935 | 7.008 | 8,757 | +0.03(+0.36%) |
May 19, 2020 | 7.109 | 7.109 | 6.697 | 6.982 | 22,378 | -0.13(-1.79%) |
May 18, 2020 | 7.033 | 7.141 | 6.858 | 7.109 | 60,873 | +0.38(+5.66%) |
May 15, 2020 | 6.785 | 6.811 | 6.728 | 6.728 | 20,007 | -0.25(-3.64%) |
May 14, 2020 | 6.785 | 6.982 | 6.499 | 6.982 | 18,164 | +0.00(+0.00%) |
May 13, 2020 | 7.649 | 7.655 | 6.893 | 6.982 | 52,770 | +0.01(+0.18%) |
May 12, 2020 | 7.211 | 7.211 | 6.889 | 6.970 | 16,156 | +0.13(+1.95%) |
May 11, 2020 | 7.287 | 7.407 | 6.836 | 6.836 | 13,066 | -0.35(-4.86%) |
May 08, 2020 | 7.617 | 7.617 | 7.173 | 7.185 | 6,774 | -0.39(-5.11%) |
May 07, 2020 | 6.982 | 7.617 | 6.556 | 7.573 | 53,581 | +0.72(+10.46%) |
May 06, 2020 | 6.747 | 6.855 | 6.633 | 6.855 | 9,610 | +0.04(+0.56%) |
May 05, 2020 | 6.525 | 6.887 | 6.430 | 6.817 | 34,462 | +0.32(+4.88%) |
May 04, 2020 | 6.341 | 6.506 | 6.242 | 6.500 | 4,716 | -0.04(-0.58%) |
May 01, 2020 | 6.170 | 6.614 | 5.921 | 6.538 | 16,069 | +0.27(+4.25%) |
Apr 30, 2020 | 6.341 | 6.487 | 5.770 | 6.271 | 63,017 | -0.37(-5.64%) |
Apr 29, 2020 | 6.005 | 6.760 | 5.998 | 6.646 | 50,015 | +0.38(+6.08%) |
Apr 28, 2020 | 5.884 | 6.265 | 5.808 | 6.265 | 44,474 | +0.52(+9.06%) |
Apr 27, 2020 | 6.309 | 6.309 | 5.579 | 5.744 | 100,249 | -0.39(-6.31%) |
Apr 24, 2020 | 6.443 | 6.474 | 6.030 | 6.132 | 505,870 | -0.20(-3.21%) |
Apr 23, 2020 | 6.405 | 6.436 | 6.246 | 6.335 | 4,102 | -0.14(-2.16%) |
Apr 22, 2020 | 6.792 | 6.792 | 5.878 | 6.474 | 35,415 | -0.29(-4.32%) |
Apr 21, 2020 | 6.449 | 7.036 | 6.408 | 6.766 | 189,105 | +0.44(+7.03%) |
Apr 20, 2020 | 7.312 | 7.335 | 6.271 | 6.322 | 54,030 | -1.28(-16.79%) |
Apr 17, 2020 | 8.093 | 8.093 | 7.490 | 7.598 | 35,447 | -0.26(-3.31%) |
Apr 16, 2020 | 8.118 | 8.315 | 7.858 | 7.858 | 89,508 | -0.39(-4.77%) |
Apr 15, 2020 | 7.693 | 8.423 | 7.338 | 8.252 | 10,796 | +0.10(+1.25%) |
Apr 14, 2020 | 8.137 | 8.252 | 7.886 | 8.150 | 37,728 | +0.22(+2.72%) |
Apr 13, 2020 | 7.655 | 8.147 | 7.254 | 7.934 | 77,517 | +0.77(+10.82%) |
Apr 09, 2020 | 6.945 | 7.541 | 6.846 | 7.160 | 55,612 | +0.50(+7.43%) |
Apr 08, 2020 | 6.347 | 6.830 | 6.347 | 6.665 | 29,509 | +0.51(+8.36%) |
Apr 07, 2020 | 6.163 | 6.313 | 5.725 | 6.151 | 65,808 | +0.08(+1.36%) |
Apr 06, 2020 | 5.668 | 6.272 | 5.668 | 6.068 | 8,600 | +0.40(+7.05%) |
Apr 03, 2020 | 6.379 | 6.506 | 5.668 | 5.668 | 77,196 | -0.33(-5.50%) |
Apr 02, 2020 | 5.395 | 6.087 | 5.243 | 5.998 | 39,992 | +0.49(+8.87%) |
Apr 01, 2020 | 5.402 | 5.852 | 5.395 | 5.510 | 53,564 | -0.62(-10.05%) |
Mar 31, 2020 | 6.151 | 6.259 | 6.125 | 6.125 | 24,515 | +0.16(+2.66%) |
Mar 30, 2020 | 5.795 | 6.601 | 5.446 | 5.967 | 67,516 | +0.20(+3.41%) |
Mar 27, 2020 | 5.047 | 6.681 | 5.005 | 5.770 | 93,849 | +0.53(+10.08%) |
Mar 26, 2020 | 4.221 | 5.788 | 4.221 | 5.241 | 172,186 | +1.18(+29.00%) |
Mar 25, 2020 | 4.154 | 4.467 | 3.990 | 4.063 | 63,715 | +0.10(+2.61%) |
Mar 24, 2020 | 3.942 | 4.505 | 3.942 | 3.960 | 89,878 | +0.19(+4.99%) |
Mar 23, 2020 | 4.640 | 4.640 | 3.772 | 3.772 | 54,380 | -0.71(-15.85%) |
Mar 20, 2020 | 5.424 | 5.521 | 4.203 | 4.482 | 45,443 | -1.14(-20.22%) |
Mar 19, 2020 | 5.144 | 5.812 | 4.883 | 5.618 | 119,245 | +0.46(+8.82%) |
Mar 18, 2020 | 6.207 | 6.590 | 5.162 | 5.162 | 214,087 | -1.46(-22.09%) |
Mar 17, 2020 | 6.991 | 7.540 | 6.626 | 6.626 | 164,067 | -0.21(-3.11%) |
Mar 16, 2020 | 8.017 | 8.017 | 6.833 | 6.839 | 78,407 | -1.15(-14.37%) |
Mar 13, 2020 | 7.811 | 8.145 | 7.811 | 7.987 | 35,728 | +0.26(+3.42%) |
Mar 12, 2020 | 8.047 | 8.155 | 7.592 | 7.723 | 76,930 | -0.85(-9.95%) |
Mar 11, 2020 | 8.764 | 8.779 | 8.533 | 8.576 | 30,007 | -0.23(-2.62%) |
Mar 10, 2020 | 8.904 | 9.049 | 8.807 | 8.807 | 108,279 | +0.07(+0.76%) |
Mar 09, 2020 | 9.195 | 9.256 | 8.566 | 8.740 | 207,874 | -0.95(-9.78%) |
Mar 06, 2020 | 9.627 | 9.718 | 9.566 | 9.687 | 47,254 | -0.05(-0.50%) |
Mar 05, 2020 | 9.748 | 9.748 | 9.572 | 9.736 | 50,048 | +0.04(+0.44%) |
Mar 04, 2020 | 9.712 | 9.748 | 9.414 | 9.693 | 28,130 | +0.10(+1.01%) |
Mar 03, 2020 | 9.414 | 9.642 | 9.329 | 9.596 | 53,431 | -0.09(-0.88%) |