Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.086 | 7.357 | 6.863 | 6.965 | 15,014 | -0.14(-1.97%) |
May 28, 2020 | 7.711 | 7.711 | 7.040 | 7.105 | 25,946 | -0.49(-6.50%) |
May 27, 2020 | 7.366 | 7.646 | 7.292 | 7.599 | 49,839 | +0.35(+4.89%) |
May 26, 2020 | 7.077 | 7.347 | 6.892 | 7.245 | 22,233 | +0.34(+4.86%) |
May 22, 2020 | 6.807 | 6.909 | 6.504 | 6.909 | 18,232 | +0.25(+3.78%) |
May 21, 2020 | 6.751 | 7.058 | 6.583 | 6.657 | 25,406 | -0.17(-2.46%) |
May 20, 2020 | 6.667 | 6.900 | 6.443 | 6.825 | 20,726 | +0.29(+4.42%) |
May 19, 2020 | 6.732 | 6.732 | 6.462 | 6.536 | 25,568 | -0.32(-4.63%) |
May 18, 2020 | 6.518 | 6.965 | 6.518 | 6.853 | 46,660 | +0.51(+8.09%) |
May 15, 2020 | 6.098 | 6.340 | 5.986 | 6.340 | 25,846 | +0.30(+4.94%) |
May 14, 2020 | 6.061 | 6.145 | 5.828 | 6.042 | 58,897 | -0.12(-1.97%) |
May 13, 2020 | 6.126 | 6.243 | 6.051 | 6.163 | 39,147 | -0.07(-1.20%) |
May 12, 2020 | 6.797 | 6.807 | 6.210 | 6.238 | 39,383 | -0.49(-7.34%) |
May 11, 2020 | 6.797 | 6.993 | 6.574 | 6.732 | 81,587 | -0.19(-2.70%) |
May 08, 2020 | 6.984 | 7.319 | 6.881 | 6.919 | 50,728 | +0.10(+1.50%) |
May 07, 2020 | 6.965 | 7.198 | 6.760 | 6.816 | 33,661 | -0.06(-0.81%) |
May 06, 2020 | 7.104 | 7.299 | 6.761 | 6.872 | 47,521 | +0.02(+0.27%) |
May 05, 2020 | 7.373 | 7.373 | 6.853 | 6.853 | 54,963 | -0.35(-4.90%) |
May 04, 2020 | 6.909 | 7.411 | 6.733 | 7.206 | 70,884 | +0.15(+2.11%) |
May 01, 2020 | 7.151 | 7.276 | 6.751 | 7.058 | 38,981 | -0.30(-4.04%) |
Apr 30, 2020 | 6.974 | 7.708 | 6.928 | 7.355 | 59,352 | +0.16(+2.19%) |
Apr 29, 2020 | 6.426 | 7.429 | 6.426 | 7.197 | 75,095 | +1.00(+16.19%) |
Apr 28, 2020 | 6.500 | 6.621 | 5.953 | 6.194 | 46,811 | -0.16(-2.49%) |
Apr 27, 2020 | 6.500 | 6.928 | 5.976 | 6.352 | 82,284 | -0.15(-2.29%) |
Apr 24, 2020 | 6.194 | 6.603 | 6.027 | 6.500 | 24,121 | +0.25(+4.01%) |
Apr 23, 2020 | 6.222 | 6.500 | 6.055 | 6.250 | 84,105 | -0.10(-1.61%) |
Apr 22, 2020 | 6.213 | 6.454 | 5.980 | 6.352 | 18,704 | +0.28(+4.59%) |
Apr 21, 2020 | 6.073 | 6.305 | 6.064 | 6.073 | 10,726 | -0.20(-3.11%) |
Apr 20, 2020 | 6.073 | 6.426 | 5.888 | 6.268 | 31,010 | +0.02(+0.30%) |
Apr 17, 2020 | 5.980 | 6.491 | 5.980 | 6.250 | 58,795 | +0.42(+7.17%) |
Apr 16, 2020 | 5.962 | 6.458 | 5.572 | 5.832 | 100,240 | -0.11(-1.88%) |
Apr 15, 2020 | 6.268 | 6.370 | 5.897 | 5.943 | 37,791 | -0.60(-9.22%) |
Apr 14, 2020 | 6.333 | 6.788 | 6.315 | 6.547 | 50,039 | +0.37(+6.01%) |
Apr 13, 2020 | 6.612 | 6.714 | 5.990 | 6.175 | 78,285 | -0.52(-7.77%) |
Apr 09, 2020 | 6.593 | 6.837 | 6.593 | 6.696 | 59,764 | +0.24(+3.74%) |
Apr 08, 2020 | 6.445 | 6.512 | 6.129 | 6.454 | 39,025 | +0.21(+3.42%) |
Apr 07, 2020 | 6.463 | 6.983 | 6.143 | 6.240 | 79,724 | -0.14(-2.18%) |
Apr 06, 2020 | 5.888 | 6.454 | 5.785 | 6.380 | 64,801 | +0.72(+12.62%) |
Apr 03, 2020 | 5.897 | 6.015 | 5.646 | 5.665 | 25,198 | -0.30(-4.98%) |
Apr 02, 2020 | 5.683 | 6.175 | 5.683 | 5.962 | 51,764 | +0.30(+5.25%) |
Apr 01, 2020 | 5.971 | 7.160 | 5.628 | 5.665 | 109,675 | -0.78(-12.10%) |
Mar 31, 2020 | 6.268 | 6.556 | 5.813 | 6.445 | 85,324 | +0.20(+3.27%) |
Mar 30, 2020 | 6.101 | 6.575 | 6.036 | 6.240 | 46,380 | +0.11(+1.82%) |
Mar 27, 2020 | 6.640 | 6.826 | 6.129 | 6.129 | 42,319 | -0.74(-10.81%) |
Mar 26, 2020 | 6.658 | 6.918 | 6.612 | 6.872 | 95,525 | +0.23(+3.50%) |
Mar 25, 2020 | 6.575 | 7.076 | 6.324 | 6.640 | 54,378 | -0.06(-0.83%) |
Mar 24, 2020 | 6.408 | 6.696 | 6.315 | 6.696 | 115,217 | +0.22(+3.44%) |
Mar 23, 2020 | 5.925 | 6.951 | 5.683 | 6.473 | 87,818 | +0.51(+8.57%) |
Mar 20, 2020 | 6.835 | 6.835 | 5.581 | 5.962 | 89,054 | -0.95(-13.71%) |
Mar 19, 2020 | 6.612 | 7.791 | 6.556 | 6.909 | 59,260 | +0.29(+4.35%) |
Mar 18, 2020 | 6.045 | 7.113 | 5.804 | 6.621 | 105,476 | -1.58(-19.25%) |
Mar 17, 2020 | 6.175 | 8.200 | 6.175 | 8.200 | 72,404 | +2.02(+32.78%) |
Mar 16, 2020 | 6.900 | 9.723 | 5.618 | 6.175 | 63,474 | -1.39(-18.40%) |
Mar 13, 2020 | 7.522 | 7.754 | 7.373 | 7.568 | 66,010 | +0.50(+7.10%) |
Mar 12, 2020 | 7.503 | 7.921 | 6.668 | 7.067 | 69,540 | -0.78(-9.94%) |
Mar 11, 2020 | 8.283 | 8.423 | 7.708 | 7.847 | 189,825 | -0.59(-6.94%) |
Mar 10, 2020 | 8.711 | 9.454 | 8.293 | 8.432 | 51,131 | -0.02(-0.22%) |
Mar 09, 2020 | 8.776 | 8.776 | 8.293 | 8.451 | 87,042 | -0.68(-7.43%) |
Mar 06, 2020 | 8.924 | 9.576 | 8.869 | 9.129 | 80,870 | +0.09(+1.03%) |
Mar 05, 2020 | 9.203 | 9.286 | 8.924 | 9.036 | 208,620 | -0.29(-3.09%) |
Mar 04, 2020 | 9.491 | 9.519 | 9.064 | 9.324 | 40,278 | +0.00(+0.00%) |
Mar 03, 2020 | 9.286 | 9.667 | 9.091 | 9.324 | 48,269 | -0.07(-0.69%) |