Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.168 | 7.720 | 7.068 | 7.595 | 21,878 | +0.28(+3.89%) |
May 28, 2020 | 8.055 | 8.055 | 7.310 | 7.310 | 22,799 | -0.57(-7.22%) |
May 27, 2020 | 7.319 | 7.946 | 7.319 | 7.879 | 33,523 | +0.79(+11.08%) |
May 26, 2020 | 7.193 | 7.470 | 6.992 | 7.093 | 21,738 | +0.21(+3.04%) |
May 22, 2020 | 6.616 | 6.934 | 6.608 | 6.884 | 37,540 | +0.41(+6.33%) |
May 21, 2020 | 6.574 | 6.783 | 6.474 | 6.474 | 14,508 | -0.16(-2.40%) |
May 20, 2020 | 6.524 | 6.725 | 6.340 | 6.633 | 32,888 | +0.29(+4.62%) |
May 19, 2020 | 6.800 | 6.800 | 6.240 | 6.340 | 22,817 | -0.59(-8.45%) |
May 18, 2020 | 6.574 | 7.018 | 6.407 | 6.926 | 45,975 | +0.53(+8.24%) |
May 15, 2020 | 6.340 | 6.499 | 6.106 | 6.399 | 27,737 | +0.09(+1.46%) |
May 14, 2020 | 5.872 | 6.307 | 5.863 | 6.307 | 48,035 | +0.28(+4.58%) |
May 13, 2020 | 6.198 | 6.198 | 5.872 | 6.031 | 43,309 | -0.22(-3.48%) |
May 12, 2020 | 5.939 | 6.457 | 5.855 | 6.248 | 95,355 | +0.34(+5.81%) |
May 11, 2020 | 6.164 | 6.202 | 5.855 | 5.905 | 98,856 | -0.32(-5.11%) |
May 08, 2020 | 6.348 | 6.432 | 6.198 | 6.223 | 45,790 | +0.11(+1.78%) |
May 07, 2020 | 6.290 | 6.424 | 6.081 | 6.114 | 49,816 | -0.07(-1.08%) |
May 06, 2020 | 6.282 | 6.290 | 6.081 | 6.181 | 39,460 | -0.09(-1.47%) |
May 05, 2020 | 6.934 | 6.942 | 6.231 | 6.273 | 30,842 | -0.51(-7.52%) |
May 04, 2020 | 6.684 | 6.858 | 6.461 | 6.783 | 31,552 | +0.19(+2.88%) |
May 01, 2020 | 6.635 | 6.814 | 6.412 | 6.593 | 33,646 | -0.24(-3.51%) |
Apr 30, 2020 | 7.155 | 7.519 | 6.726 | 6.833 | 52,482 | -0.60(-8.11%) |
Apr 29, 2020 | 7.006 | 7.659 | 7.006 | 7.436 | 58,638 | +0.76(+11.39%) |
Apr 28, 2020 | 7.320 | 7.320 | 6.651 | 6.676 | 49,000 | -0.39(-5.50%) |
Apr 27, 2020 | 6.825 | 7.147 | 6.825 | 7.064 | 22,908 | +0.46(+7.01%) |
Apr 24, 2020 | 6.808 | 6.883 | 6.527 | 6.602 | 75,644 | -0.26(-3.74%) |
Apr 23, 2020 | 6.469 | 6.916 | 6.469 | 6.858 | 41,870 | +0.26(+4.01%) |
Apr 22, 2020 | 6.436 | 7.147 | 6.436 | 6.593 | 46,553 | +0.28(+4.45%) |
Apr 21, 2020 | 5.899 | 6.750 | 5.899 | 6.312 | 36,550 | +0.41(+7.00%) |
Apr 20, 2020 | 6.081 | 6.742 | 5.891 | 5.899 | 37,662 | -0.41(-6.54%) |
Apr 17, 2020 | 5.866 | 6.511 | 5.866 | 6.312 | 43,934 | +0.62(+10.89%) |
Apr 16, 2020 | 5.660 | 5.775 | 5.585 | 5.693 | 76,049 | +0.03(+0.58%) |
Apr 15, 2020 | 6.197 | 6.238 | 5.594 | 5.660 | 86,413 | -0.56(-9.03%) |
Apr 14, 2020 | 6.668 | 6.759 | 6.040 | 6.222 | 60,649 | -0.41(-6.23%) |
Apr 13, 2020 | 7.287 | 7.694 | 6.626 | 6.635 | 33,285 | -0.79(-10.68%) |
Apr 09, 2020 | 6.940 | 7.568 | 6.693 | 7.428 | 43,571 | +0.71(+10.58%) |
Apr 08, 2020 | 6.684 | 7.089 | 6.238 | 6.717 | 53,507 | +0.26(+3.96%) |
Apr 07, 2020 | 6.412 | 6.610 | 6.168 | 6.461 | 75,752 | +0.59(+9.99%) |
Apr 06, 2020 | 6.717 | 6.717 | 5.561 | 5.875 | 53,063 | +0.12(+2.16%) |
Apr 03, 2020 | 5.924 | 6.180 | 5.709 | 5.751 | 29,894 | -0.34(-5.56%) |
Apr 02, 2020 | 6.453 | 6.651 | 5.924 | 6.089 | 31,110 | -0.39(-5.99%) |
Apr 01, 2020 | 6.833 | 7.172 | 6.412 | 6.478 | 47,399 | -0.80(-11.01%) |
Mar 31, 2020 | 7.527 | 7.651 | 6.841 | 7.279 | 55,649 | -0.38(-4.96%) |
Mar 30, 2020 | 7.436 | 8.097 | 7.097 | 7.659 | 27,831 | +0.36(+4.98%) |
Mar 27, 2020 | 7.387 | 7.436 | 7.125 | 7.296 | 39,698 | -0.48(-6.16%) |
Mar 26, 2020 | 7.035 | 7.775 | 7.035 | 7.775 | 50,229 | +0.74(+10.45%) |
Mar 25, 2020 | 7.015 | 7.849 | 6.585 | 7.040 | 52,005 | -0.02(-0.23%) |
Mar 24, 2020 | 6.825 | 7.106 | 6.693 | 7.056 | 59,106 | +0.48(+7.29%) |
Mar 23, 2020 | 6.783 | 6.982 | 6.279 | 6.577 | 33,565 | -0.32(-4.67%) |
Mar 20, 2020 | 7.238 | 7.618 | 6.453 | 6.899 | 83,995 | -0.50(-6.70%) |
Mar 19, 2020 | 6.734 | 7.453 | 6.056 | 7.395 | 64,667 | +0.77(+11.60%) |
Mar 18, 2020 | 7.031 | 7.750 | 6.618 | 6.626 | 52,911 | -0.80(-10.79%) |
Mar 17, 2020 | 7.023 | 7.428 | 6.288 | 7.428 | 79,639 | +0.78(+11.68%) |
Mar 16, 2020 | 6.701 | 7.387 | 6.618 | 6.651 | 53,783 | -0.69(-9.35%) |
Mar 13, 2020 | 7.056 | 7.354 | 7.056 | 7.337 | 44,902 | +0.61(+9.09%) |
Mar 12, 2020 | 7.345 | 7.965 | 6.659 | 6.726 | 56,723 | -0.83(-11.04%) |
Mar 11, 2020 | 7.808 | 8.072 | 7.461 | 7.560 | 24,819 | -0.45(-5.57%) |
Mar 10, 2020 | 8.114 | 8.634 | 7.634 | 8.006 | 33,623 | +0.10(+1.25%) |
Mar 09, 2020 | 8.634 | 9.058 | 7.783 | 7.907 | 41,073 | -0.94(-10.64%) |
Mar 06, 2020 | 8.799 | 9.254 | 8.766 | 8.849 | 35,704 | -0.14(-1.56%) |
Mar 05, 2020 | 9.403 | 9.659 | 8.899 | 8.989 | 32,079 | -0.58(-6.04%) |
Mar 04, 2020 | 9.609 | 9.886 | 9.345 | 9.568 | 47,628 | +0.19(+2.03%) |
Mar 03, 2020 | 9.543 | 9.663 | 9.378 | 9.378 | 48,763 | -0.21(-2.16%) |