Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.041 | 7.410 | 6.599 | 6.672 | 624,828 | -0.52(-7.29%) |
May 28, 2020 | 7.439 | 7.691 | 7.109 | 7.196 | 421,742 | -0.32(-4.26%) |
May 27, 2020 | 7.274 | 7.575 | 7.080 | 7.517 | 495,064 | +0.51(+7.35%) |
May 26, 2020 | 6.808 | 7.089 | 6.749 | 7.002 | 536,649 | +0.53(+8.26%) |
May 22, 2020 | 6.458 | 6.536 | 6.312 | 6.468 | 264,635 | +0.06(+0.99%) |
May 21, 2020 | 6.575 | 6.599 | 6.380 | 6.405 | 260,975 | -0.17(-2.58%) |
May 20, 2020 | 6.264 | 6.643 | 6.264 | 6.575 | 414,815 | +0.36(+5.78%) |
May 19, 2020 | 6.497 | 6.546 | 6.206 | 6.215 | 505,592 | -0.37(-5.60%) |
May 18, 2020 | 6.225 | 6.643 | 6.176 | 6.584 | 427,965 | +0.61(+10.15%) |
May 15, 2020 | 5.992 | 6.070 | 5.875 | 5.977 | 384,906 | -0.02(-0.40%) |
May 14, 2020 | 5.885 | 6.070 | 5.652 | 6.002 | 465,700 | -0.11(-1.75%) |
May 13, 2020 | 6.138 | 6.138 | 5.866 | 6.109 | 558,687 | +0.00(+0.00%) |
May 12, 2020 | 6.468 | 6.681 | 6.089 | 6.109 | 799,486 | -0.35(-5.41%) |
May 11, 2020 | 6.837 | 6.973 | 6.448 | 6.458 | 566,706 | -0.52(-7.51%) |
May 08, 2020 | 6.701 | 7.041 | 6.633 | 6.983 | 406,735 | +0.47(+7.15%) |
May 07, 2020 | 6.604 | 6.863 | 6.478 | 6.516 | 468,955 | +0.10(+1.59%) |
May 06, 2020 | 6.724 | 6.820 | 6.362 | 6.414 | 482,422 | -0.10(-1.54%) |
May 05, 2020 | 6.887 | 7.154 | 6.495 | 6.515 | 466,870 | -0.41(-5.92%) |
May 04, 2020 | 6.591 | 6.934 | 6.381 | 6.925 | 377,930 | +0.23(+3.42%) |
May 01, 2020 | 6.810 | 6.867 | 6.500 | 6.696 | 633,874 | -0.55(-7.63%) |
Apr 30, 2020 | 7.659 | 7.669 | 6.915 | 7.249 | 870,120 | -0.88(-10.80%) |
Apr 29, 2020 | 8.127 | 8.327 | 7.745 | 8.127 | 466,182 | +0.41(+5.32%) |
Apr 28, 2020 | 7.554 | 7.783 | 7.430 | 7.716 | 390,287 | +0.43(+5.89%) |
Apr 27, 2020 | 6.887 | 7.373 | 6.782 | 7.287 | 283,757 | +0.44(+6.41%) |
Apr 24, 2020 | 6.782 | 6.915 | 6.658 | 6.848 | 285,798 | +0.07(+0.98%) |
Apr 23, 2020 | 6.705 | 6.972 | 6.686 | 6.782 | 314,787 | +0.07(+0.99%) |
Apr 22, 2020 | 6.820 | 6.887 | 6.600 | 6.715 | 344,920 | +0.07(+1.00%) |
Apr 21, 2020 | 6.448 | 6.691 | 6.410 | 6.648 | 585,287 | -0.07(-0.99%) |
Apr 20, 2020 | 6.429 | 6.867 | 6.352 | 6.715 | 433,660 | +0.06(+0.93%) |
Apr 17, 2020 | 6.362 | 6.734 | 6.362 | 6.653 | 551,048 | +0.43(+6.98%) |
Apr 16, 2020 | 6.372 | 6.619 | 6.019 | 6.219 | 486,823 | -0.17(-2.69%) |
Apr 15, 2020 | 6.562 | 6.648 | 6.219 | 6.391 | 467,517 | -0.47(-6.82%) |
Apr 14, 2020 | 7.106 | 7.516 | 6.581 | 6.858 | 650,415 | -0.10(-1.44%) |
Apr 13, 2020 | 7.373 | 7.383 | 6.801 | 6.958 | 596,638 | -0.32(-4.45%) |
Apr 09, 2020 | 7.220 | 7.583 | 6.887 | 7.282 | 1,004,909 | +0.23(+3.25%) |
Apr 08, 2020 | 7.087 | 7.168 | 6.743 | 7.053 | 747,640 | +0.15(+2.14%) |
Apr 07, 2020 | 7.068 | 7.354 | 6.801 | 6.906 | 1,417,235 | +0.00(+0.00%) |
Apr 06, 2020 | 6.820 | 7.106 | 6.820 | 6.906 | 730,370 | +0.35(+5.39%) |
Apr 03, 2020 | 6.963 | 7.144 | 6.348 | 6.553 | 551,992 | -0.47(-6.66%) |
Apr 02, 2020 | 6.915 | 7.106 | 6.696 | 7.020 | 612,430 | +0.07(+0.96%) |
Apr 01, 2020 | 6.457 | 7.163 | 6.352 | 6.953 | 1,220,012 | +0.13(+1.96%) |
Mar 31, 2020 | 6.887 | 6.982 | 6.581 | 6.820 | 699,089 | -0.07(-0.97%) |
Mar 30, 2020 | 6.743 | 6.906 | 6.532 | 6.887 | 539,363 | +0.17(+2.56%) |
Mar 27, 2020 | 6.677 | 6.944 | 6.457 | 6.715 | 729,384 | -0.25(-3.56%) |
Mar 26, 2020 | 6.381 | 7.068 | 6.362 | 6.963 | 755,608 | +0.61(+9.61%) |
Mar 25, 2020 | 6.152 | 6.667 | 5.952 | 6.352 | 842,301 | +0.31(+5.05%) |
Mar 24, 2020 | 5.504 | 6.085 | 5.437 | 6.047 | 652,623 | +0.86(+16.54%) |
Mar 23, 2020 | 5.542 | 5.570 | 4.941 | 5.189 | 770,268 | -0.31(-5.72%) |
Mar 20, 2020 | 5.923 | 6.410 | 5.318 | 5.504 | 1,168,567 | -0.47(-7.83%) |
Mar 19, 2020 | 6.343 | 6.476 | 5.313 | 5.971 | 1,320,665 | -0.45(-6.98%) |
Mar 18, 2020 | 7.678 | 7.936 | 6.324 | 6.419 | 819,707 | -1.79(-21.84%) |
Mar 17, 2020 | 7.755 | 8.651 | 7.392 | 8.212 | 1,074,646 | +0.59(+7.76%) |
Mar 16, 2020 | 6.619 | 8.012 | 6.543 | 7.621 | 963,339 | +0.10(+1.40%) |
Mar 13, 2020 | 7.392 | 7.554 | 7.058 | 7.516 | 788,306 | +0.59(+8.54%) |
Mar 12, 2020 | 6.953 | 7.678 | 6.734 | 6.925 | 631,394 | -0.59(-7.87%) |
Mar 11, 2020 | 7.573 | 7.797 | 7.430 | 7.516 | 795,329 | -0.31(-3.90%) |
Mar 10, 2020 | 7.726 | 7.888 | 7.344 | 7.821 | 673,136 | +0.40(+5.40%) |
Mar 09, 2020 | 7.926 | 8.432 | 7.402 | 7.421 | 622,905 | -1.30(-14.88%) |
Mar 06, 2020 | 8.813 | 9.095 | 8.556 | 8.718 | 809,064 | -0.51(-5.48%) |
Mar 05, 2020 | 9.242 | 9.414 | 9.033 | 9.223 | 1,031,797 | -0.33(-3.44%) |
Mar 04, 2020 | 9.519 | 9.595 | 9.300 | 9.552 | 837,894 | +0.12(+1.26%) |
Mar 03, 2020 | 9.910 | 10.10 | 9.386 | 9.433 | 1,083,251 | -0.41(-4.17%) |