Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.729 | 7.747 | 7.639 | 7.684 | 92,237 | -0.05(-0.70%) |
May 28, 2020 | 8.898 | 8.898 | 7.424 | 7.738 | 160,828 | -0.49(-6.00%) |
May 27, 2020 | 7.226 | 8.233 | 7.190 | 8.233 | 139,235 | +1.04(+14.50%) |
May 26, 2020 | 7.460 | 7.527 | 7.064 | 7.190 | 100,532 | +0.02(+0.25%) |
May 22, 2020 | 7.145 | 7.172 | 7.046 | 7.172 | 33,824 | +0.05(+0.76%) |
May 21, 2020 | 7.154 | 7.298 | 7.082 | 7.118 | 63,096 | -0.07(-1.00%) |
May 20, 2020 | 7.280 | 7.280 | 7.010 | 7.190 | 133,180 | +0.07(+1.01%) |
May 19, 2020 | 7.154 | 7.199 | 7.037 | 7.118 | 39,852 | -0.08(-1.12%) |
May 18, 2020 | 7.253 | 7.485 | 7.190 | 7.199 | 62,261 | -0.02(-0.25%) |
May 15, 2020 | 7.325 | 7.388 | 7.208 | 7.217 | 18,024 | -0.14(-1.95%) |
May 14, 2020 | 7.505 | 7.505 | 7.190 | 7.361 | 47,035 | -0.08(-1.09%) |
May 13, 2020 | 7.639 | 7.730 | 7.235 | 7.442 | 83,710 | -0.19(-2.47%) |
May 12, 2020 | 8.188 | 8.188 | 7.595 | 7.631 | 28,374 | -0.52(-6.39%) |
May 11, 2020 | 8.179 | 8.197 | 7.945 | 8.152 | 39,952 | -0.10(-1.20%) |
May 08, 2020 | 8.179 | 8.323 | 8.053 | 8.251 | 129,733 | +0.23(+2.91%) |
May 07, 2020 | 7.936 | 8.170 | 7.936 | 8.017 | 53,968 | +0.13(+1.71%) |
May 06, 2020 | 7.747 | 7.918 | 7.729 | 7.882 | 86,714 | +0.15(+1.98%) |
May 05, 2020 | 7.814 | 7.986 | 7.696 | 7.729 | 45,708 | -0.08(-1.04%) |
May 04, 2020 | 7.729 | 7.891 | 7.729 | 7.810 | 24,269 | -0.05(-0.69%) |
May 01, 2020 | 7.999 | 8.161 | 7.550 | 7.864 | 86,340 | -0.46(-5.51%) |
Apr 30, 2020 | 8.385 | 8.403 | 8.008 | 8.323 | 44,327 | -0.12(-1.38%) |
Apr 29, 2020 | 7.882 | 8.538 | 7.882 | 8.439 | 172,951 | +0.56(+7.07%) |
Apr 28, 2020 | 8.071 | 8.100 | 7.828 | 7.882 | 72,153 | -0.17(-2.12%) |
Apr 27, 2020 | 7.999 | 8.161 | 7.846 | 8.053 | 98,467 | +0.23(+2.99%) |
Apr 24, 2020 | 7.801 | 7.914 | 7.729 | 7.819 | 210,733 | -0.05(-0.68%) |
Apr 23, 2020 | 7.828 | 8.026 | 7.801 | 7.873 | 58,745 | +0.10(+1.27%) |
Apr 22, 2020 | 7.864 | 8.071 | 7.738 | 7.774 | 49,335 | -0.05(-0.69%) |
Apr 21, 2020 | 7.999 | 8.044 | 7.693 | 7.828 | 71,688 | -0.17(-2.13%) |
Apr 20, 2020 | 8.457 | 8.619 | 7.945 | 7.999 | 55,913 | -0.46(-5.42%) |
Apr 17, 2020 | 8.008 | 8.610 | 8.008 | 8.457 | 108,037 | +0.47(+5.85%) |
Apr 16, 2020 | 8.089 | 8.145 | 7.864 | 7.990 | 68,571 | -0.07(-0.89%) |
Apr 15, 2020 | 8.332 | 8.332 | 7.864 | 8.062 | 62,575 | -0.22(-2.61%) |
Apr 14, 2020 | 8.359 | 8.583 | 8.269 | 8.278 | 114,649 | -0.10(-1.18%) |
Apr 13, 2020 | 8.385 | 8.421 | 7.855 | 8.376 | 104,247 | -0.21(-2.41%) |
Apr 09, 2020 | 8.475 | 8.889 | 8.430 | 8.583 | 92,015 | +0.23(+2.80%) |
Apr 08, 2020 | 8.044 | 8.421 | 7.945 | 8.350 | 107,835 | +0.31(+3.80%) |
Apr 07, 2020 | 7.936 | 8.260 | 7.936 | 8.044 | 62,301 | +0.11(+1.36%) |
Apr 06, 2020 | 7.936 | 8.287 | 7.864 | 7.936 | 97,650 | +0.14(+1.85%) |
Apr 03, 2020 | 7.783 | 7.891 | 7.505 | 7.792 | 120,053 | -0.02(-0.23%) |
Apr 02, 2020 | 7.505 | 7.819 | 7.460 | 7.810 | 59,279 | +0.16(+2.12%) |
Apr 01, 2020 | 7.505 | 7.693 | 7.469 | 7.648 | 136,728 | -0.13(-1.62%) |
Mar 31, 2020 | 7.235 | 7.774 | 7.235 | 7.774 | 89,017 | +0.33(+4.47%) |
Mar 30, 2020 | 7.496 | 7.523 | 7.325 | 7.442 | 176,118 | -0.08(-1.08%) |
Mar 27, 2020 | 7.415 | 7.559 | 7.406 | 7.523 | 153,877 | +0.02(+0.24%) |
Mar 26, 2020 | 7.019 | 7.720 | 7.019 | 7.505 | 162,856 | +0.41(+5.83%) |
Mar 25, 2020 | 6.858 | 7.783 | 6.858 | 7.091 | 107,270 | +0.31(+4.50%) |
Mar 24, 2020 | 6.579 | 6.876 | 6.287 | 6.786 | 141,385 | +0.42(+6.64%) |
Mar 23, 2020 | 6.363 | 6.453 | 6.031 | 6.363 | 184,617 | -0.13(-1.94%) |
Mar 20, 2020 | 6.417 | 6.983 | 6.417 | 6.489 | 82,557 | +0.12(+1.83%) |
Mar 19, 2020 | 6.004 | 6.974 | 6.004 | 6.372 | 116,969 | +0.16(+2.60%) |
Mar 18, 2020 | 7.019 | 7.172 | 5.968 | 6.210 | 140,146 | -1.05(-14.48%) |
Mar 17, 2020 | 7.666 | 7.738 | 7.145 | 7.262 | 144,078 | -0.14(-1.94%) |
Mar 16, 2020 | 7.181 | 8.008 | 7.028 | 7.406 | 124,534 | -0.70(-8.65%) |
Mar 13, 2020 | 7.891 | 8.206 | 7.639 | 8.107 | 200,275 | +0.56(+7.38%) |
Mar 12, 2020 | 8.080 | 8.269 | 7.487 | 7.550 | 172,128 | -0.99(-11.58%) |
Mar 11, 2020 | 9.015 | 9.095 | 8.403 | 8.538 | 202,107 | -0.69(-7.50%) |
Mar 10, 2020 | 9.527 | 9.768 | 9.033 | 9.230 | 185,699 | -0.16(-1.72%) |
Mar 09, 2020 | 10.47 | 10.48 | 9.311 | 9.392 | 254,081 | -1.56(-14.27%) |
Mar 06, 2020 | 11.15 | 11.24 | 10.89 | 10.96 | 159,552 | -0.48(-4.17%) |
Mar 05, 2020 | 11.57 | 11.66 | 11.37 | 11.43 | 49,816 | -0.29(-2.45%) |
Mar 04, 2020 | 11.57 | 11.75 | 11.51 | 11.72 | 122,951 | +0.36(+3.16%) |
Mar 03, 2020 | 11.86 | 11.93 | 11.16 | 11.36 | 197,115 | -0.53(-4.46%) |