Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.606 | 7.737 | 7.327 | 7.469 | 314,543 | -0.19(-2.50%) |
May 28, 2020 | 7.668 | 7.779 | 7.492 | 7.660 | 414,138 | +0.05(+0.70%) |
May 27, 2020 | 7.239 | 7.622 | 7.209 | 7.606 | 358,263 | +0.50(+7.00%) |
May 26, 2020 | 7.063 | 7.193 | 6.925 | 7.109 | 193,536 | +0.34(+4.97%) |
May 22, 2020 | 6.826 | 6.902 | 6.642 | 6.772 | 122,315 | -0.01(-0.11%) |
May 21, 2020 | 6.826 | 6.948 | 6.719 | 6.780 | 336,475 | -0.09(-1.34%) |
May 20, 2020 | 6.711 | 6.956 | 6.711 | 6.872 | 298,631 | +0.29(+4.42%) |
May 19, 2020 | 6.703 | 6.811 | 6.512 | 6.581 | 286,435 | -0.12(-1.83%) |
May 18, 2020 | 6.543 | 6.918 | 6.543 | 6.703 | 871,525 | +0.41(+6.44%) |
May 15, 2020 | 6.520 | 6.635 | 6.260 | 6.298 | 239,011 | -0.27(-4.08%) |
May 14, 2020 | 6.543 | 6.734 | 6.302 | 6.566 | 336,160 | -0.19(-2.83%) |
May 13, 2020 | 7.078 | 7.216 | 6.596 | 6.757 | 305,492 | -0.34(-4.75%) |
May 12, 2020 | 7.209 | 7.300 | 7.094 | 7.094 | 360,990 | -0.09(-1.28%) |
May 11, 2020 | 7.247 | 7.285 | 6.922 | 7.186 | 521,376 | -0.04(-0.53%) |
May 08, 2020 | 6.803 | 7.323 | 6.726 | 7.224 | 469,135 | +0.60(+9.01%) |
May 07, 2020 | 7.285 | 7.538 | 6.527 | 6.627 | 638,593 | -0.41(-5.77%) |
May 06, 2020 | 7.147 | 7.316 | 6.956 | 7.033 | 484,894 | +0.02(+0.22%) |
May 05, 2020 | 7.002 | 7.231 | 6.925 | 7.017 | 497,506 | +0.16(+2.34%) |
May 04, 2020 | 6.895 | 6.948 | 6.711 | 6.857 | 469,166 | -0.19(-2.71%) |
May 01, 2020 | 7.040 | 7.109 | 6.936 | 7.048 | 226,727 | -0.21(-2.95%) |
Apr 30, 2020 | 7.469 | 7.484 | 7.239 | 7.262 | 261,129 | -0.44(-5.67%) |
Apr 29, 2020 | 7.499 | 7.893 | 7.499 | 7.698 | 466,485 | +0.41(+5.56%) |
Apr 28, 2020 | 7.262 | 7.446 | 7.193 | 7.293 | 285,053 | +0.19(+2.69%) |
Apr 27, 2020 | 7.071 | 7.258 | 6.990 | 7.101 | 270,641 | +0.05(+0.65%) |
Apr 24, 2020 | 7.132 | 7.231 | 6.910 | 7.055 | 294,418 | +0.01(+0.11%) |
Apr 23, 2020 | 6.964 | 7.209 | 6.964 | 7.048 | 256,873 | +0.23(+3.37%) |
Apr 22, 2020 | 6.948 | 7.010 | 6.711 | 6.818 | 203,482 | +0.08(+1.14%) |
Apr 21, 2020 | 6.589 | 6.780 | 6.451 | 6.742 | 496,405 | -0.06(-0.90%) |
Apr 20, 2020 | 6.765 | 6.994 | 6.642 | 6.803 | 325,954 | -0.14(-1.98%) |
Apr 17, 2020 | 6.505 | 7.002 | 6.505 | 6.941 | 527,157 | +0.64(+10.07%) |
Apr 16, 2020 | 6.497 | 6.681 | 6.061 | 6.306 | 676,267 | -0.22(-3.40%) |
Apr 15, 2020 | 6.757 | 6.987 | 6.489 | 6.527 | 337,212 | -0.52(-7.38%) |
Apr 14, 2020 | 7.270 | 7.392 | 6.971 | 7.048 | 437,026 | +0.00(+0.00%) |
Apr 13, 2020 | 7.178 | 7.239 | 6.826 | 7.048 | 247,165 | -0.21(-2.85%) |
Apr 09, 2020 | 6.948 | 7.369 | 6.834 | 7.254 | 556,167 | +0.43(+6.28%) |
Apr 08, 2020 | 6.374 | 6.887 | 6.329 | 6.826 | 404,465 | +0.46(+7.21%) |
Apr 07, 2020 | 6.482 | 6.573 | 6.237 | 6.367 | 977,067 | +0.08(+1.22%) |
Apr 06, 2020 | 6.198 | 6.505 | 6.152 | 6.290 | 326,106 | +0.31(+5.12%) |
Apr 03, 2020 | 6.214 | 6.390 | 5.946 | 5.984 | 521,015 | -0.29(-4.63%) |
Apr 02, 2020 | 6.459 | 6.688 | 6.187 | 6.275 | 413,330 | -0.17(-2.61%) |
Apr 01, 2020 | 6.130 | 6.527 | 5.999 | 6.443 | 391,567 | -0.02(-0.24%) |
Mar 31, 2020 | 6.612 | 6.771 | 6.252 | 6.459 | 1,003,237 | -0.11(-1.75%) |
Mar 30, 2020 | 6.405 | 6.811 | 6.076 | 6.573 | 818,749 | +0.28(+4.37%) |
Mar 27, 2020 | 6.612 | 6.948 | 6.145 | 6.298 | 1,695,554 | -0.54(-7.94%) |
Mar 26, 2020 | 6.688 | 7.147 | 6.505 | 6.841 | 1,603,366 | +0.24(+3.71%) |
Mar 25, 2020 | 6.206 | 6.998 | 6.076 | 6.596 | 1,830,956 | +0.30(+4.74%) |
Mar 24, 2020 | 6.237 | 6.497 | 5.976 | 6.298 | 1,299,446 | +0.40(+6.74%) |
Mar 23, 2020 | 6.198 | 6.413 | 5.670 | 5.900 | 410,742 | -0.37(-5.98%) |
Mar 20, 2020 | 6.719 | 6.902 | 5.984 | 6.275 | 486,516 | -0.38(-5.75%) |
Mar 19, 2020 | 6.857 | 7.331 | 6.329 | 6.658 | 535,531 | -0.20(-2.90%) |
Mar 18, 2020 | 6.298 | 7.163 | 6.298 | 6.857 | 693,111 | +0.09(+1.36%) |
Mar 17, 2020 | 6.007 | 6.868 | 5.701 | 6.765 | 765,606 | +0.99(+17.09%) |
Mar 16, 2020 | 5.219 | 6.428 | 5.219 | 5.778 | 850,144 | -0.11(-1.95%) |
Mar 13, 2020 | 5.778 | 5.927 | 5.322 | 5.892 | 793,741 | +0.43(+7.84%) |
Mar 12, 2020 | 5.793 | 5.892 | 5.207 | 5.464 | 1,601,840 | -0.57(-9.39%) |
Mar 11, 2020 | 5.938 | 6.229 | 5.892 | 6.030 | 643,114 | -0.22(-3.55%) |
Mar 10, 2020 | 6.030 | 6.428 | 5.693 | 6.252 | 453,881 | +0.49(+8.50%) |
Mar 09, 2020 | 6.520 | 6.520 | 5.758 | 5.762 | 439,802 | -1.08(-15.77%) |
Mar 06, 2020 | 7.010 | 7.235 | 6.715 | 6.841 | 375,439 | -0.34(-4.69%) |
Mar 05, 2020 | 7.430 | 7.522 | 7.071 | 7.178 | 383,099 | -0.42(-5.54%) |
Mar 04, 2020 | 7.583 | 7.606 | 7.293 | 7.599 | 509,605 | +0.16(+2.16%) |
Mar 03, 2020 | 7.461 | 7.744 | 7.308 | 7.438 | 431,606 | -0.02(-0.31%) |