Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.164 | 7.164 | 7.090 | 7.102 | 22,149 | -0.00(-0.03%) |
May 28, 2020 | 7.003 | 7.164 | 7.003 | 7.104 | 42,669 | +0.15(+2.23%) |
May 27, 2020 | 6.989 | 7.050 | 6.934 | 6.949 | 28,443 | +0.00(+0.00%) |
May 26, 2020 | 6.895 | 6.993 | 6.895 | 6.949 | 48,309 | +0.12(+1.77%) |
May 22, 2020 | 6.794 | 6.880 | 6.794 | 6.828 | 12,189 | -0.01(-0.10%) |
May 21, 2020 | 6.888 | 6.888 | 6.828 | 6.835 | 5,156 | +0.01(+0.10%) |
May 20, 2020 | 6.808 | 6.895 | 6.804 | 6.828 | 39,858 | +0.04(+0.64%) |
May 19, 2020 | 6.814 | 6.828 | 6.767 | 6.784 | 56,634 | +0.02(+0.34%) |
May 18, 2020 | 6.794 | 6.821 | 6.714 | 6.761 | 127,846 | +0.15(+2.25%) |
May 15, 2020 | 6.552 | 6.619 | 6.391 | 6.613 | 128,883 | +0.08(+1.24%) |
May 14, 2020 | 6.512 | 6.572 | 6.420 | 6.532 | 37,923 | -0.06(-0.98%) |
May 13, 2020 | 6.730 | 6.752 | 6.570 | 6.597 | 66,906 | -0.13(-1.98%) |
May 12, 2020 | 6.863 | 6.870 | 6.730 | 6.730 | 21,315 | -0.09(-1.37%) |
May 11, 2020 | 6.830 | 6.856 | 6.776 | 6.823 | 26,928 | -0.01(-0.19%) |
May 08, 2020 | 6.836 | 6.863 | 6.796 | 6.836 | 40,071 | +0.04(+0.59%) |
May 07, 2020 | 6.710 | 6.843 | 6.710 | 6.796 | 34,599 | +0.07(+0.99%) |
May 06, 2020 | 6.796 | 6.863 | 6.730 | 6.730 | 47,800 | -0.09(-1.36%) |
May 05, 2020 | 6.696 | 6.990 | 6.696 | 6.822 | 116,020 | +0.13(+1.88%) |
May 04, 2020 | 6.543 | 6.823 | 6.543 | 6.696 | 60,295 | +0.02(+0.30%) |
May 01, 2020 | 6.723 | 6.736 | 6.619 | 6.676 | 39,770 | -0.19(-2.72%) |
Apr 30, 2020 | 6.903 | 6.970 | 6.810 | 6.863 | 28,671 | +0.01(+0.10%) |
Apr 29, 2020 | 6.803 | 6.963 | 6.770 | 6.856 | 128,111 | +0.11(+1.58%) |
Apr 28, 2020 | 6.723 | 6.822 | 6.703 | 6.750 | 78,761 | +0.04(+0.60%) |
Apr 27, 2020 | 6.730 | 6.836 | 6.696 | 6.710 | 67,537 | +0.01(+0.10%) |
Apr 24, 2020 | 6.793 | 6.956 | 6.630 | 6.703 | 32,116 | +0.09(+1.31%) |
Apr 23, 2020 | 6.830 | 6.836 | 6.617 | 6.617 | 21,690 | -0.06(-0.90%) |
Apr 22, 2020 | 6.730 | 6.756 | 6.563 | 6.676 | 43,824 | +0.08(+1.21%) |
Apr 21, 2020 | 6.683 | 6.683 | 6.307 | 6.597 | 53,135 | -0.11(-1.60%) |
Apr 20, 2020 | 6.563 | 6.909 | 6.563 | 6.704 | 49,652 | -0.09(-1.27%) |
Apr 17, 2020 | 6.780 | 6.822 | 6.729 | 6.790 | 31,366 | +0.16(+2.41%) |
Apr 16, 2020 | 6.637 | 6.743 | 6.617 | 6.630 | 40,323 | -0.06(-0.86%) |
Apr 15, 2020 | 6.727 | 6.743 | 6.523 | 6.687 | 28,344 | -0.11(-1.65%) |
Apr 14, 2020 | 6.730 | 6.931 | 6.730 | 6.799 | 31,790 | +0.15(+2.18%) |
Apr 13, 2020 | 6.733 | 6.733 | 6.476 | 6.654 | 54,196 | -0.13(-1.95%) |
Apr 09, 2020 | 6.780 | 7.281 | 6.736 | 6.786 | 59,836 | +0.20(+3.11%) |
Apr 08, 2020 | 6.410 | 6.608 | 6.337 | 6.582 | 37,066 | +0.32(+5.06%) |
Apr 07, 2020 | 6.172 | 6.518 | 6.172 | 6.265 | 37,550 | +0.22(+3.60%) |
Apr 06, 2020 | 5.849 | 6.080 | 5.849 | 6.047 | 62,578 | +0.31(+5.41%) |
Apr 03, 2020 | 6.040 | 6.040 | 5.684 | 5.737 | 35,598 | -0.17(-2.80%) |
Apr 02, 2020 | 5.697 | 5.928 | 5.697 | 5.902 | 29,006 | +0.09(+1.59%) |
Apr 01, 2020 | 6.053 | 6.110 | 5.803 | 5.809 | 24,791 | -0.46(-7.37%) |
Mar 31, 2020 | 6.344 | 6.489 | 6.212 | 6.271 | 49,043 | +0.02(+0.26%) |
Mar 30, 2020 | 6.053 | 6.291 | 6.024 | 6.255 | 54,658 | +0.15(+2.43%) |
Mar 27, 2020 | 6.146 | 6.222 | 5.941 | 6.106 | 41,506 | -0.13(-2.01%) |
Mar 26, 2020 | 6.027 | 6.551 | 6.027 | 6.232 | 93,526 | +0.15(+2.39%) |
Mar 25, 2020 | 5.446 | 6.331 | 5.409 | 6.086 | 89,600 | +0.50(+8.85%) |
Mar 24, 2020 | 5.459 | 5.704 | 5.294 | 5.591 | 113,855 | +0.39(+7.56%) |
Mar 23, 2020 | 5.737 | 5.737 | 4.954 | 5.199 | 80,501 | -0.68(-11.52%) |
Mar 20, 2020 | 5.743 | 6.159 | 5.697 | 5.875 | 65,895 | +0.24(+4.22%) |
Mar 19, 2020 | 5.149 | 5.690 | 5.083 | 5.638 | 184,658 | +0.37(+7.02%) |
Mar 18, 2020 | 6.199 | 6.284 | 5.037 | 5.268 | 202,068 | -1.29(-19.64%) |
Mar 17, 2020 | 6.687 | 6.819 | 6.410 | 6.555 | 144,611 | -0.15(-2.17%) |
Mar 16, 2020 | 7.314 | 7.658 | 6.621 | 6.700 | 60,840 | -0.96(-12.55%) |
Mar 13, 2020 | 7.301 | 7.675 | 7.301 | 7.662 | 58,793 | +0.55(+7.73%) |
Mar 12, 2020 | 7.629 | 7.673 | 7.007 | 7.111 | 104,326 | -0.79(-9.95%) |
Mar 11, 2020 | 8.107 | 8.225 | 7.864 | 7.897 | 99,273 | -0.34(-4.13%) |
Mar 10, 2020 | 8.290 | 8.447 | 8.185 | 8.238 | 179,940 | +0.00(+0.00%) |
Mar 09, 2020 | 8.270 | 8.349 | 8.172 | 8.238 | 66,145 | -0.46(-5.34%) |
Mar 06, 2020 | 8.827 | 8.827 | 8.631 | 8.703 | 93,001 | -0.18(-1.99%) |
Mar 05, 2020 | 8.893 | 8.965 | 8.840 | 8.879 | 38,124 | -0.07(-0.80%) |
Mar 04, 2020 | 8.912 | 9.030 | 8.912 | 8.952 | 39,391 | +0.05(+0.59%) |
Mar 03, 2020 | 8.932 | 8.945 | 8.840 | 8.899 | 53,847 | -0.01(-0.15%) |