Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.202 | 7.489 | 6.953 | 7.004 | 15,378 | -0.37(-5.01%) |
May 28, 2020 | 7.371 | 7.631 | 7.371 | 7.373 | 2,593 | +0.28(+4.00%) |
May 27, 2020 | 6.910 | 7.287 | 6.644 | 7.090 | 85,436 | +0.20(+2.86%) |
May 26, 2020 | 7.039 | 7.142 | 6.893 | 6.893 | 6,189 | -0.06(-0.86%) |
May 22, 2020 | 6.867 | 6.996 | 6.544 | 6.953 | 26,795 | +0.13(+1.89%) |
May 21, 2020 | 7.099 | 7.193 | 6.824 | 6.824 | 2,546 | -0.28(-3.99%) |
May 20, 2020 | 7.107 | 7.107 | 7.107 | 7.107 | 537 | +0.22(+3.24%) |
May 19, 2020 | 6.360 | 7.167 | 6.360 | 6.884 | 3,959 | -0.16(-2.31%) |
May 18, 2020 | 7.262 | 7.262 | 7.047 | 7.047 | 3,250 | +0.27(+3.92%) |
May 15, 2020 | 6.781 | 6.781 | 6.781 | 6.781 | 699 | -0.52(-7.06%) |
May 14, 2020 | 7.313 | 7.455 | 7.296 | 7.296 | 2,383 | +0.02(+0.24%) |
May 13, 2020 | 7.966 | 7.966 | 6.691 | 7.279 | 13,359 | -0.69(-8.70%) |
May 12, 2020 | 8.154 | 8.154 | 7.699 | 7.973 | 4,548 | -0.12(-1.50%) |
May 11, 2020 | 8.283 | 8.412 | 8.094 | 8.094 | 9,726 | -0.38(-4.46%) |
May 08, 2020 | 8.369 | 8.642 | 8.197 | 8.472 | 8,970 | +0.27(+3.35%) |
May 07, 2020 | 8.369 | 8.412 | 8.197 | 8.197 | 2,030 | -0.13(-1.55%) |
May 06, 2020 | 8.592 | 8.592 | 8.326 | 8.326 | 5,754 | -0.30(-3.48%) |
May 05, 2020 | 8.498 | 8.755 | 8.378 | 8.626 | 6,964 | +0.10(+1.21%) |
May 04, 2020 | 8.343 | 8.541 | 8.257 | 8.523 | 12,804 | -0.21(-2.36%) |
May 01, 2020 | 8.403 | 8.832 | 8.369 | 8.729 | 17,125 | +0.11(+1.29%) |
Apr 30, 2020 | 8.661 | 8.669 | 8.412 | 8.618 | 26,070 | -0.03(-0.30%) |
Apr 29, 2020 | 8.609 | 8.644 | 8.412 | 8.644 | 5,465 | +0.12(+1.36%) |
Apr 28, 2020 | 8.584 | 8.584 | 8.528 | 8.528 | 3,908 | -0.09(-1.05%) |
Apr 27, 2020 | 8.541 | 8.755 | 8.541 | 8.618 | 37,075 | +0.15(+1.72%) |
Apr 24, 2020 | 8.129 | 8.549 | 8.129 | 8.472 | 5,825 | -0.09(-1.10%) |
Apr 23, 2020 | 8.566 | 8.566 | 8.566 | 72 | +0.00(+0.00%) | |
Apr 22, 2020 | 8.326 | 8.566 | 8.326 | 8.566 | 782 | +0.24(+2.83%) |
Apr 21, 2020 | 8.180 | 8.566 | 8.180 | 8.330 | 2,394 | -0.21(-2.46%) |
Apr 20, 2020 | 7.983 | 8.541 | 7.948 | 8.541 | 2,678 | +0.48(+5.96%) |
Apr 17, 2020 | 8.292 | 8.626 | 7.725 | 8.060 | 24,698 | -0.39(-4.67%) |
Apr 16, 2020 | 8.626 | 8.644 | 8.223 | 8.455 | 3,773 | -0.13(-1.50%) |
Apr 15, 2020 | 8.309 | 8.644 | 8.279 | 8.584 | 12,772 | +0.03(+0.30%) |
Apr 14, 2020 | 8.369 | 8.652 | 7.768 | 8.558 | 13,451 | +0.27(+3.32%) |
Apr 13, 2020 | 7.854 | 8.378 | 7.854 | 8.283 | 13,629 | +0.33(+4.10%) |
Apr 09, 2020 | 7.966 | 8.051 | 7.438 | 7.957 | 9,669 | +0.02(+0.22%) |
Apr 08, 2020 | 7.820 | 8.008 | 7.219 | 7.940 | 17,203 | -0.03(-0.43%) |
Apr 07, 2020 | 8.034 | 8.326 | 7.850 | 7.974 | 13,528 | +0.10(+1.31%) |
Apr 06, 2020 | 7.639 | 8.060 | 7.570 | 7.871 | 59,008 | +0.23(+3.03%) |
Apr 03, 2020 | 7.682 | 7.682 | 6.996 | 7.639 | 10,834 | -0.12(-1.55%) |
Apr 02, 2020 | 7.639 | 7.760 | 7.639 | 7.760 | 13,459 | +0.00(+0.00%) |
Apr 01, 2020 | 7.699 | 7.760 | 7.412 | 7.760 | 9,881 | -0.09(-1.09%) |
Mar 31, 2020 | 7.725 | 8.232 | 7.202 | 7.845 | 3,450 | +0.03(+0.33%) |
Mar 30, 2020 | 7.742 | 7.820 | 7.352 | 7.820 | 14,723 | +0.07(+0.89%) |
Mar 27, 2020 | 7.442 | 8.051 | 7.279 | 7.751 | 12,465 | +0.05(+0.67%) |
Mar 26, 2020 | 6.875 | 8.026 | 6.875 | 7.699 | 2,970 | +0.45(+6.15%) |
Mar 25, 2020 | 6.996 | 7.253 | 6.386 | 7.253 | 23,217 | +0.36(+5.23%) |
Mar 24, 2020 | 7.056 | 7.099 | 6.541 | 6.893 | 12,578 | +0.41(+6.36%) |
Mar 23, 2020 | 6.360 | 6.481 | 5.408 | 6.481 | 9,631 | +0.04(+0.67%) |
Mar 20, 2020 | 6.232 | 6.867 | 5.983 | 6.438 | 24,348 | +0.37(+6.02%) |
Mar 19, 2020 | 6.008 | 6.601 | 6.000 | 6.072 | 5,401 | +0.14(+2.30%) |
Mar 18, 2020 | 5.936 | 5.936 | 5.936 | 5.936 | 408 | +0.01(+0.22%) |
Mar 17, 2020 | 6.008 | 6.352 | 5.159 | 5.923 | 9,490 | -0.15(-2.54%) |
Mar 16, 2020 | 5.854 | 6.292 | 5.579 | 6.077 | 12,020 | -0.28(-4.45%) |
Mar 13, 2020 | 6.438 | 6.438 | 5.888 | 6.360 | 29,008 | +1.25(+24.54%) |
Mar 12, 2020 | 5.991 | 6.000 | 5.107 | 5.107 | 3,002 | -1.23(-19.38%) |
Mar 11, 2020 | 6.438 | 6.519 | 5.863 | 6.335 | 18,407 | -0.32(-4.74%) |
Mar 10, 2020 | 6.772 | 6.772 | 6.650 | 6.650 | 973 | +0.01(+0.16%) |
Mar 09, 2020 | 6.541 | 6.839 | 6.541 | 6.639 | 4,400 | -0.24(-3.43%) |
Mar 06, 2020 | 6.867 | 7.142 | 6.781 | 6.875 | 10,368 | -0.08(-1.11%) |
Mar 04, 2020 | 6.953 | 6.953 | 6.953 | 0 | -0.31(-4.26%) | |
Mar 03, 2020 | 7.039 | 7.262 | 6.858 | 7.262 | 38,334 | -0.03(-0.47%) |