Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.925 | 7.835 | 6.693 | 7.157 | 228,921 | +0.85(+13.55%) |
May 28, 2020 | 6.489 | 6.878 | 6.117 | 6.303 | 105,332 | -0.08(-1.31%) |
May 27, 2020 | 6.349 | 6.470 | 6.006 | 6.386 | 62,627 | +0.06(+1.03%) |
May 26, 2020 | 6.321 | 6.535 | 6.192 | 6.321 | 91,315 | +0.43(+7.24%) |
May 22, 2020 | 5.802 | 5.941 | 5.551 | 5.894 | 57,526 | +0.07(+1.28%) |
May 21, 2020 | 5.505 | 5.876 | 5.430 | 5.820 | 105,410 | +0.37(+6.81%) |
May 20, 2020 | 5.050 | 5.559 | 5.013 | 5.449 | 152,705 | +0.49(+9.93%) |
May 19, 2020 | 5.161 | 5.291 | 4.901 | 4.957 | 142,791 | -0.25(-4.81%) |
May 18, 2020 | 5.495 | 5.579 | 5.087 | 5.208 | 161,224 | -0.04(-0.71%) |
May 15, 2020 | 5.319 | 5.430 | 5.078 | 5.245 | 47,077 | +0.01(+0.18%) |
May 14, 2020 | 5.310 | 5.338 | 4.994 | 5.235 | 82,878 | -0.07(-1.40%) |
May 13, 2020 | 5.486 | 5.551 | 5.180 | 5.310 | 73,037 | -0.19(-3.38%) |
May 12, 2020 | 5.560 | 5.606 | 5.291 | 5.495 | 87,489 | -0.06(-1.17%) |
May 11, 2020 | 5.848 | 5.849 | 5.519 | 5.560 | 76,978 | -0.29(-4.92%) |
May 08, 2020 | 5.839 | 6.192 | 5.616 | 5.848 | 57,203 | +0.12(+2.11%) |
May 07, 2020 | 5.802 | 6.164 | 5.602 | 5.727 | 41,777 | +0.02(+0.33%) |
May 06, 2020 | 5.737 | 6.081 | 5.570 | 5.709 | 46,260 | -0.06(-1.13%) |
May 05, 2020 | 5.941 | 6.363 | 5.514 | 5.774 | 91,628 | -0.18(-2.96%) |
May 04, 2020 | 6.359 | 6.953 | 5.857 | 5.950 | 56,836 | -0.46(-7.24%) |
May 01, 2020 | 6.516 | 6.637 | 6.080 | 6.414 | 39,105 | -0.19(-2.81%) |
Apr 30, 2020 | 6.748 | 6.832 | 6.428 | 6.600 | 45,499 | -0.27(-3.92%) |
Apr 29, 2020 | 6.748 | 7.287 | 6.591 | 6.869 | 61,231 | +0.30(+4.52%) |
Apr 28, 2020 | 6.684 | 6.841 | 6.349 | 6.572 | 50,231 | +0.03(+0.43%) |
Apr 27, 2020 | 6.349 | 6.748 | 6.349 | 6.544 | 66,368 | +0.25(+3.98%) |
Apr 24, 2020 | 5.802 | 6.442 | 5.802 | 6.294 | 25,854 | +0.62(+10.97%) |
Apr 23, 2020 | 6.136 | 6.368 | 5.607 | 5.672 | 133,555 | -0.40(-6.57%) |
Apr 22, 2020 | 6.461 | 6.461 | 5.857 | 6.071 | 97,895 | -0.24(-3.82%) |
Apr 21, 2020 | 6.108 | 6.656 | 6.052 | 6.312 | 76,205 | +0.06(+1.04%) |
Apr 20, 2020 | 6.572 | 6.813 | 6.062 | 6.247 | 101,829 | -0.53(-7.81%) |
Apr 17, 2020 | 6.386 | 6.925 | 6.386 | 6.776 | 52,355 | +0.45(+7.04%) |
Apr 16, 2020 | 6.674 | 6.674 | 6.006 | 6.331 | 66,294 | -0.39(-5.80%) |
Apr 15, 2020 | 6.971 | 7.083 | 6.252 | 6.721 | 117,387 | -0.39(-5.48%) |
Apr 14, 2020 | 6.953 | 7.319 | 6.916 | 7.111 | 95,041 | +0.31(+4.50%) |
Apr 13, 2020 | 6.470 | 6.897 | 6.331 | 6.804 | 71,167 | +0.28(+4.27%) |
Apr 09, 2020 | 6.498 | 6.916 | 6.479 | 6.526 | 97,709 | -0.02(-0.28%) |
Apr 08, 2020 | 6.266 | 6.608 | 6.266 | 6.544 | 63,434 | +0.29(+4.60%) |
Apr 07, 2020 | 6.368 | 6.674 | 6.127 | 6.257 | 75,223 | +0.02(+0.30%) |
Apr 06, 2020 | 6.526 | 6.609 | 5.904 | 6.238 | 66,117 | -0.11(-1.68%) |
Apr 03, 2020 | 5.819 | 6.528 | 5.362 | 6.345 | 107,851 | +0.47(+7.93%) |
Apr 02, 2020 | 6.116 | 6.235 | 5.538 | 5.878 | 54,136 | -0.21(-3.45%) |
Apr 01, 2020 | 6.564 | 6.564 | 5.997 | 6.089 | 105,531 | -0.64(-9.51%) |
Mar 31, 2020 | 6.720 | 6.985 | 6.445 | 6.729 | 89,167 | -0.15(-2.13%) |
Mar 30, 2020 | 6.902 | 7.003 | 6.628 | 6.875 | 39,063 | +0.08(+1.21%) |
Mar 27, 2020 | 6.994 | 7.140 | 6.765 | 6.793 | 31,392 | -0.50(-6.89%) |
Mar 26, 2020 | 7.030 | 7.561 | 6.985 | 7.295 | 83,353 | +0.20(+2.84%) |
Mar 25, 2020 | 7.615 | 7.926 | 6.976 | 7.094 | 227,233 | -0.56(-7.29%) |
Mar 24, 2020 | 7.387 | 7.670 | 7.190 | 7.652 | 94,835 | +0.48(+6.62%) |
Mar 23, 2020 | 7.195 | 7.277 | 6.857 | 7.177 | 67,975 | -0.13(-1.75%) |
Mar 20, 2020 | 6.628 | 7.405 | 6.582 | 7.305 | 146,572 | +0.67(+10.06%) |
Mar 19, 2020 | 6.427 | 7.190 | 6.400 | 6.637 | 72,506 | +0.07(+1.11%) |
Mar 18, 2020 | 7.241 | 7.241 | 6.537 | 6.564 | 155,386 | -1.07(-14.01%) |
Mar 17, 2020 | 6.747 | 8.027 | 6.720 | 7.634 | 216,931 | +0.97(+14.54%) |
Mar 16, 2020 | 6.500 | 6.738 | 6.116 | 6.665 | 179,982 | -0.11(-1.62%) |
Mar 13, 2020 | 7.049 | 7.122 | 6.710 | 6.774 | 78,317 | -0.02(-0.27%) |
Mar 12, 2020 | 7.122 | 7.259 | 6.656 | 6.793 | 89,774 | -0.55(-7.47%) |
Mar 11, 2020 | 6.692 | 7.387 | 6.610 | 7.341 | 107,922 | +0.57(+8.37%) |
Mar 10, 2020 | 7.067 | 7.286 | 6.637 | 6.774 | 123,976 | -0.05(-0.80%) |
Mar 09, 2020 | 7.195 | 7.451 | 6.710 | 6.829 | 105,485 | -0.56(-7.55%) |
Mar 06, 2020 | 7.789 | 7.908 | 7.131 | 7.387 | 72,848 | -0.52(-6.59%) |
Mar 05, 2020 | 7.954 | 8.274 | 7.789 | 7.908 | 104,640 | -0.13(-1.59%) |
Mar 04, 2020 | 8.201 | 8.466 | 7.945 | 8.036 | 82,837 | -0.09(-1.12%) |
Mar 03, 2020 | 8.246 | 8.402 | 7.728 | 8.127 | 84,903 | -0.07(-0.89%) |