Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.298 | 7.342 | 7.056 | 7.217 | 356,476 | -0.17(-2.30%) |
May 28, 2020 | 7.798 | 7.798 | 7.306 | 7.387 | 197,091 | -0.30(-3.95%) |
May 27, 2020 | 7.575 | 7.744 | 7.450 | 7.691 | 239,947 | +0.19(+2.50%) |
May 26, 2020 | 7.450 | 7.602 | 7.351 | 7.503 | 210,233 | +0.27(+3.71%) |
May 22, 2020 | 6.940 | 7.262 | 6.940 | 7.235 | 169,851 | +0.30(+4.39%) |
May 21, 2020 | 6.940 | 7.083 | 6.904 | 6.931 | 197,941 | +0.00(+0.00%) |
May 20, 2020 | 6.761 | 7.150 | 6.761 | 6.931 | 211,076 | +0.21(+3.20%) |
May 19, 2020 | 7.101 | 7.208 | 6.707 | 6.716 | 328,634 | -0.45(-6.24%) |
May 18, 2020 | 7.128 | 7.481 | 7.119 | 7.163 | 199,533 | +0.21(+2.96%) |
May 15, 2020 | 6.940 | 7.065 | 6.913 | 6.958 | 200,490 | -0.04(-0.51%) |
May 14, 2020 | 6.815 | 7.011 | 6.555 | 6.994 | 239,243 | +0.02(+0.26%) |
May 13, 2020 | 7.101 | 7.239 | 6.742 | 6.976 | 187,125 | -0.19(-2.62%) |
May 12, 2020 | 7.405 | 7.521 | 7.154 | 7.163 | 248,427 | -0.21(-2.91%) |
May 11, 2020 | 7.611 | 7.727 | 7.110 | 7.378 | 356,445 | -0.41(-5.28%) |
May 08, 2020 | 7.369 | 7.825 | 7.360 | 7.789 | 182,040 | +0.53(+7.27%) |
May 07, 2020 | 7.128 | 7.360 | 7.110 | 7.262 | 227,885 | +0.12(+1.63%) |
May 06, 2020 | 7.432 | 7.503 | 7.110 | 7.146 | 302,595 | -0.26(-3.50%) |
May 05, 2020 | 7.727 | 8.031 | 7.302 | 7.405 | 484,869 | -0.11(-1.49%) |
May 04, 2020 | 8.469 | 8.532 | 7.423 | 7.517 | 329,960 | -0.84(-10.01%) |
May 01, 2020 | 8.505 | 8.567 | 8.049 | 8.353 | 318,905 | -0.66(-7.34%) |
Apr 30, 2020 | 9.006 | 9.113 | 8.478 | 9.015 | 346,642 | +0.41(+4.78%) |
Apr 29, 2020 | 8.299 | 8.675 | 8.258 | 8.603 | 284,122 | +0.50(+6.18%) |
Apr 28, 2020 | 8.040 | 8.263 | 8.022 | 8.102 | 264,858 | +0.18(+2.26%) |
Apr 27, 2020 | 7.539 | 7.986 | 7.539 | 7.924 | 102,053 | +0.42(+5.60%) |
Apr 24, 2020 | 7.539 | 7.583 | 7.378 | 7.503 | 97,952 | -0.04(-0.47%) |
Apr 23, 2020 | 7.289 | 7.700 | 7.092 | 7.539 | 152,553 | +0.33(+4.59%) |
Apr 22, 2020 | 7.199 | 7.360 | 7.146 | 7.208 | 148,336 | +0.10(+1.38%) |
Apr 21, 2020 | 6.949 | 7.181 | 6.788 | 7.110 | 294,788 | +0.00(+0.00%) |
Apr 20, 2020 | 7.244 | 7.476 | 7.056 | 7.110 | 179,459 | -0.30(-4.10%) |
Apr 17, 2020 | 7.512 | 7.751 | 7.351 | 7.414 | 147,711 | +0.11(+1.47%) |
Apr 16, 2020 | 7.289 | 7.405 | 6.994 | 7.306 | 375,730 | -0.01(-0.12%) |
Apr 15, 2020 | 7.306 | 7.423 | 7.128 | 7.315 | 240,948 | -0.17(-2.27%) |
Apr 14, 2020 | 7.530 | 7.897 | 7.324 | 7.485 | 241,863 | +0.00(+0.00%) |
Apr 13, 2020 | 7.736 | 8.505 | 7.369 | 7.485 | 208,733 | -0.30(-3.79%) |
Apr 09, 2020 | 7.745 | 8.049 | 7.700 | 7.780 | 250,696 | +0.21(+2.84%) |
Apr 08, 2020 | 7.154 | 7.736 | 7.055 | 7.566 | 353,922 | +0.57(+8.18%) |
Apr 07, 2020 | 7.110 | 7.333 | 6.922 | 6.994 | 238,907 | +0.16(+2.36%) |
Apr 06, 2020 | 6.385 | 6.886 | 6.385 | 6.833 | 260,501 | +0.54(+8.52%) |
Apr 03, 2020 | 6.564 | 6.600 | 6.046 | 6.296 | 252,261 | -0.27(-4.09%) |
Apr 02, 2020 | 6.269 | 6.868 | 6.269 | 6.564 | 327,164 | +0.33(+5.31%) |
Apr 01, 2020 | 6.242 | 6.430 | 6.054 | 6.233 | 275,480 | -0.24(-3.73%) |
Mar 31, 2020 | 6.654 | 6.859 | 6.448 | 6.475 | 267,491 | -0.12(-1.76%) |
Mar 30, 2020 | 6.573 | 6.779 | 6.269 | 6.591 | 194,246 | +0.08(+1.24%) |
Mar 27, 2020 | 6.046 | 6.680 | 5.876 | 6.511 | 313,314 | +0.24(+3.85%) |
Mar 26, 2020 | 6.296 | 6.591 | 5.934 | 6.269 | 348,213 | +0.04(+0.72%) |
Mar 25, 2020 | 5.920 | 6.734 | 5.849 | 6.224 | 409,461 | +0.18(+2.96%) |
Mar 24, 2020 | 6.314 | 6.475 | 5.741 | 6.046 | 277,918 | +0.06(+1.01%) |
Mar 23, 2020 | 6.616 | 6.923 | 5.915 | 5.985 | 402,016 | -0.60(-9.05%) |
Mar 20, 2020 | 7.019 | 7.335 | 6.371 | 6.581 | 481,111 | -0.40(-5.77%) |
Mar 19, 2020 | 6.564 | 7.370 | 6.511 | 6.984 | 323,176 | +0.33(+5.01%) |
Mar 18, 2020 | 6.958 | 7.378 | 6.485 | 6.651 | 338,613 | -0.77(-10.39%) |
Mar 17, 2020 | 7.089 | 7.974 | 6.791 | 7.422 | 840,733 | +0.80(+12.04%) |
Mar 16, 2020 | 6.029 | 7.032 | 6.029 | 6.625 | 360,596 | -0.04(-0.66%) |
Mar 13, 2020 | 6.458 | 6.861 | 6.213 | 6.669 | 401,116 | +0.53(+8.71%) |
Mar 12, 2020 | 5.924 | 6.739 | 5.792 | 6.134 | 426,570 | -0.20(-3.18%) |
Mar 11, 2020 | 6.730 | 6.730 | 6.248 | 6.336 | 372,170 | -0.63(-9.06%) |
Mar 10, 2020 | 6.905 | 6.967 | 6.537 | 6.967 | 322,022 | +0.49(+7.58%) |
Mar 09, 2020 | 7.133 | 7.431 | 5.661 | 6.476 | 296,563 | -1.04(-13.87%) |
Mar 06, 2020 | 7.475 | 7.747 | 7.326 | 7.519 | 272,850 | -0.23(-2.94%) |
Mar 05, 2020 | 7.764 | 7.860 | 7.466 | 7.747 | 337,146 | -0.23(-2.86%) |
Mar 04, 2020 | 7.782 | 7.983 | 7.563 | 7.974 | 285,724 | +0.31(+4.00%) |
Mar 03, 2020 | 7.966 | 8.088 | 7.633 | 7.668 | 214,451 | -0.18(-2.23%) |