Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.763 | 7.862 | 7.645 | 7.781 | 136,771 | +0.01(+0.12%) |
May 28, 2020 | 7.844 | 7.862 | 7.736 | 7.772 | 114,975 | +0.01(+0.12%) |
May 27, 2020 | 7.709 | 7.808 | 7.690 | 7.763 | 158,062 | +0.07(+0.94%) |
May 26, 2020 | 7.862 | 7.907 | 7.609 | 7.690 | 149,936 | +0.01(+0.12%) |
May 22, 2020 | 7.600 | 7.690 | 7.510 | 7.681 | 192,542 | +0.13(+1.67%) |
May 21, 2020 | 7.483 | 7.627 | 7.465 | 7.555 | 136,608 | +0.04(+0.48%) |
May 20, 2020 | 7.410 | 7.591 | 7.311 | 7.519 | 170,908 | +0.17(+2.34%) |
May 19, 2020 | 7.410 | 7.437 | 7.266 | 7.347 | 148,712 | +0.00(+0.00%) |
May 18, 2020 | 7.456 | 7.501 | 7.347 | 7.347 | 132,566 | +0.08(+1.06%) |
May 15, 2020 | 7.297 | 7.301 | 7.172 | 7.270 | 194,800 | +0.02(+0.25%) |
May 14, 2020 | 7.020 | 7.288 | 6.904 | 7.252 | 217,034 | +0.11(+1.50%) |
May 13, 2020 | 7.074 | 7.176 | 6.966 | 7.145 | 161,392 | +0.03(+0.38%) |
May 12, 2020 | 7.074 | 7.293 | 7.051 | 7.118 | 172,831 | -0.02(-0.25%) |
May 11, 2020 | 7.127 | 7.208 | 7.020 | 7.136 | 111,670 | +0.00(+0.00%) |
May 08, 2020 | 7.109 | 7.315 | 7.100 | 7.136 | 116,410 | +0.04(+0.63%) |
May 07, 2020 | 6.707 | 7.395 | 6.707 | 7.091 | 161,009 | +0.54(+8.19%) |
May 06, 2020 | 6.689 | 6.814 | 6.501 | 6.555 | 302,010 | -0.18(-2.66%) |
May 05, 2020 | 6.886 | 7.074 | 6.716 | 6.734 | 169,459 | +0.03(+0.40%) |
May 04, 2020 | 6.814 | 6.859 | 6.600 | 6.707 | 146,966 | -0.20(-2.85%) |
May 01, 2020 | 6.868 | 6.981 | 6.501 | 6.904 | 186,972 | -0.14(-2.03%) |
Apr 30, 2020 | 6.939 | 7.172 | 6.868 | 7.047 | 119,000 | -0.04(-0.51%) |
Apr 29, 2020 | 7.217 | 7.324 | 7.074 | 7.082 | 180,149 | +0.00(+0.00%) |
Apr 28, 2020 | 7.243 | 7.288 | 6.993 | 7.082 | 147,914 | -0.04(-0.50%) |
Apr 27, 2020 | 6.984 | 7.234 | 6.939 | 7.118 | 117,393 | +0.19(+2.71%) |
Apr 24, 2020 | 6.948 | 7.038 | 6.698 | 6.930 | 119,988 | -0.04(-0.64%) |
Apr 23, 2020 | 7.136 | 7.190 | 6.948 | 6.975 | 121,758 | -0.13(-1.76%) |
Apr 22, 2020 | 7.109 | 7.252 | 7.020 | 7.100 | 174,973 | +0.04(+0.63%) |
Apr 21, 2020 | 7.038 | 7.163 | 6.904 | 7.056 | 161,812 | -0.12(-1.62%) |
Apr 20, 2020 | 7.056 | 7.369 | 7.056 | 7.172 | 210,898 | -0.21(-2.91%) |
Apr 17, 2020 | 7.431 | 7.547 | 7.324 | 7.387 | 187,755 | +0.06(+0.85%) |
Apr 16, 2020 | 7.360 | 7.378 | 7.132 | 7.324 | 122,407 | -0.03(-0.36%) |
Apr 15, 2020 | 6.939 | 7.534 | 6.796 | 7.351 | 209,259 | +0.34(+4.85%) |
Apr 14, 2020 | 7.208 | 7.234 | 6.975 | 7.011 | 145,274 | -0.01(-0.13%) |
Apr 13, 2020 | 7.074 | 7.156 | 6.921 | 7.020 | 122,711 | -0.11(-1.51%) |
Apr 09, 2020 | 7.074 | 7.226 | 7.011 | 7.127 | 225,552 | +0.17(+2.44%) |
Apr 08, 2020 | 6.743 | 7.047 | 6.644 | 6.957 | 263,327 | +0.25(+3.73%) |
Apr 07, 2020 | 6.412 | 6.787 | 6.385 | 6.707 | 146,023 | +0.26(+4.02%) |
Apr 06, 2020 | 6.179 | 6.546 | 6.063 | 6.448 | 166,489 | +0.41(+6.81%) |
Apr 03, 2020 | 6.242 | 6.358 | 5.874 | 6.036 | 195,470 | -0.21(-3.43%) |
Apr 02, 2020 | 6.242 | 6.376 | 6.085 | 6.251 | 155,462 | +0.04(+0.72%) |
Apr 01, 2020 | 6.188 | 6.474 | 6.108 | 6.206 | 153,232 | -0.21(-3.34%) |
Mar 31, 2020 | 6.412 | 6.541 | 6.179 | 6.421 | 224,412 | +0.05(+0.84%) |
Mar 30, 2020 | 6.161 | 6.456 | 5.866 | 6.367 | 184,850 | +0.23(+3.79%) |
Mar 27, 2020 | 5.714 | 6.304 | 5.455 | 6.135 | 128,263 | +0.28(+4.73%) |
Mar 26, 2020 | 5.562 | 6.170 | 5.562 | 5.857 | 151,710 | +0.30(+5.31%) |
Mar 25, 2020 | 5.652 | 5.875 | 5.419 | 5.562 | 162,778 | -0.06(-1.11%) |
Mar 24, 2020 | 5.938 | 6.152 | 5.419 | 5.625 | 203,052 | -0.07(-1.26%) |
Mar 23, 2020 | 5.938 | 6.027 | 5.392 | 5.696 | 172,296 | -0.11(-1.92%) |
Mar 20, 2020 | 5.640 | 6.104 | 5.375 | 5.808 | 257,114 | +0.14(+2.50%) |
Mar 19, 2020 | 5.446 | 6.179 | 5.180 | 5.667 | 185,965 | +0.22(+4.06%) |
Mar 18, 2020 | 5.331 | 5.720 | 5.216 | 5.446 | 136,863 | -0.40(-6.81%) |
Mar 17, 2020 | 4.924 | 5.844 | 4.827 | 5.844 | 199,654 | +0.97(+19.96%) |
Mar 16, 2020 | 4.862 | 5.216 | 4.299 | 4.871 | 168,562 | -0.34(-6.61%) |
Mar 13, 2020 | 4.738 | 5.463 | 4.738 | 5.216 | 233,812 | +0.06(+1.20%) |
Mar 12, 2020 | 4.067 | 5.260 | 4.067 | 5.154 | 192,704 | -0.04(-0.85%) |
Mar 11, 2020 | 5.136 | 5.348 | 5.136 | 5.198 | 207,622 | -0.09(-1.67%) |
Mar 10, 2020 | 5.402 | 5.419 | 5.013 | 5.287 | 166,139 | +0.33(+6.60%) |
Mar 09, 2020 | 5.578 | 5.578 | 4.915 | 4.959 | 133,603 | -1.00(-16.77%) |
Mar 06, 2020 | 6.011 | 6.038 | 5.773 | 5.958 | 92,303 | -0.20(-3.30%) |
Mar 05, 2020 | 6.294 | 6.392 | 6.082 | 6.162 | 59,906 | -0.24(-3.73%) |
Mar 04, 2020 | 6.471 | 6.536 | 6.268 | 6.400 | 76,049 | +0.03(+0.42%) |
Mar 03, 2020 | 6.436 | 6.648 | 6.197 | 6.374 | 107,256 | -0.05(-0.83%) |