Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.562 | 7.680 | 7.548 | 7.634 | 25,035 | -0.03(-0.36%) |
May 28, 2020 | 7.589 | 7.698 | 7.589 | 7.662 | 10,229 | +0.05(+0.72%) |
May 27, 2020 | 7.553 | 7.616 | 7.462 | 7.607 | 42,361 | +0.14(+1.82%) |
May 26, 2020 | 7.507 | 7.555 | 7.471 | 7.471 | 21,775 | +0.18(+2.49%) |
May 22, 2020 | 7.335 | 7.335 | 7.281 | 7.290 | 5,845 | -0.10(-1.29%) |
May 21, 2020 | 7.399 | 7.471 | 7.381 | 7.385 | 3,689 | -0.09(-1.15%) |
May 20, 2020 | 7.473 | 7.530 | 7.453 | 7.471 | 6,590 | +0.25(+3.52%) |
May 19, 2020 | 7.263 | 7.326 | 7.217 | 7.217 | 10,827 | -0.07(-1.00%) |
May 18, 2020 | 7.231 | 7.335 | 7.191 | 7.290 | 3,466 | +0.28(+4.01%) |
May 15, 2020 | 7.031 | 7.036 | 6.974 | 7.009 | 2,757 | +0.05(+0.78%) |
May 14, 2020 | 6.891 | 6.973 | 6.886 | 6.954 | 2,382 | -0.04(-0.52%) |
May 13, 2020 | 7.163 | 7.163 | 6.991 | 6.991 | 3,075 | -0.04(-0.61%) |
May 12, 2020 | 7.199 | 7.199 | 7.034 | 7.034 | 1,777 | -0.17(-2.30%) |
May 11, 2020 | 7.208 | 7.226 | 7.154 | 7.199 | 5,284 | -0.01(-0.13%) |
May 08, 2020 | 7.163 | 7.244 | 7.163 | 7.208 | 1,654 | +0.17(+2.45%) |
May 07, 2020 | 7.081 | 7.095 | 7.020 | 7.036 | 3,057 | +0.11(+1.57%) |
May 06, 2020 | 7.009 | 7.009 | 6.918 | 6.927 | 1,934 | +0.10(+1.46%) |
May 05, 2020 | 6.818 | 6.920 | 6.818 | 6.827 | 4,231 | +0.05(+0.80%) |
May 04, 2020 | 6.782 | 6.805 | 6.746 | 6.773 | 2,596 | -0.04(-0.53%) |
May 01, 2020 | 6.872 | 6.872 | 6.809 | 6.809 | 2,646 | -0.25(-3.59%) |
Apr 30, 2020 | 7.163 | 7.187 | 7.063 | 7.063 | 10,652 | -0.07(-1.02%) |
Apr 29, 2020 | 7.118 | 7.217 | 7.118 | 7.136 | 7,371 | +0.20(+2.95%) |
Apr 28, 2020 | 7.009 | 7.027 | 6.909 | 6.931 | 14,398 | +0.02(+0.32%) |
Apr 27, 2020 | 6.837 | 6.936 | 6.837 | 6.909 | 3,092 | +0.16(+2.42%) |
Apr 24, 2020 | 6.683 | 6.746 | 6.683 | 6.746 | 882 | +0.07(+1.03%) |
Apr 23, 2020 | 6.673 | 6.754 | 6.673 | 6.677 | 1,686 | +0.05(+0.75%) |
Apr 22, 2020 | 6.628 | 6.628 | 6.583 | 6.628 | 4,257 | +0.14(+2.10%) |
Apr 21, 2020 | 6.501 | 6.592 | 6.456 | 6.492 | 34,392 | -0.27(-4.02%) |
Apr 20, 2020 | 6.837 | 6.880 | 6.764 | 6.764 | 5,338 | -0.11(-1.54%) |
Apr 17, 2020 | 6.891 | 6.891 | 6.801 | 6.870 | 661 | +0.21(+3.16%) |
Apr 16, 2020 | 6.682 | 6.691 | 6.628 | 6.660 | 2,629 | -0.10(-1.41%) |
Apr 15, 2020 | 6.710 | 6.798 | 6.710 | 6.755 | 6,138 | -0.24(-3.50%) |
Apr 14, 2020 | 6.945 | 7.045 | 6.945 | 7.000 | 32,402 | +0.25(+3.69%) |
Apr 13, 2020 | 6.846 | 6.846 | 6.728 | 6.751 | 3,647 | -0.10(-1.45%) |
Apr 09, 2020 | 6.814 | 6.850 | 6.814 | 6.850 | 1,213 | +0.16(+2.36%) |
Apr 08, 2020 | 6.628 | 6.692 | 6.546 | 6.692 | 2,280 | +0.20(+3.08%) |
Apr 07, 2020 | 6.610 | 6.682 | 6.492 | 6.492 | 26,680 | +0.07(+1.13%) |
Apr 06, 2020 | 6.347 | 6.447 | 6.347 | 6.419 | 2,070 | +0.35(+5.71%) |
Apr 03, 2020 | 6.102 | 6.102 | 6.011 | 6.073 | 4,632 | -0.10(-1.63%) |
Apr 02, 2020 | 6.039 | 6.229 | 6.039 | 6.173 | 2,934 | +0.27(+4.58%) |
Apr 01, 2020 | 6.020 | 6.075 | 5.903 | 5.903 | 3,613 | -0.15(-2.54%) |
Mar 31, 2020 | 6.066 | 6.129 | 6.011 | 6.057 | 16,943 | +0.05(+0.75%) |
Mar 30, 2020 | 6.030 | 6.030 | 5.903 | 6.011 | 4,665 | +0.06(+1.07%) |
Mar 27, 2020 | 6.120 | 6.120 | 5.857 | 5.948 | 12,021 | -0.41(-6.42%) |
Mar 26, 2020 | 6.229 | 6.365 | 6.220 | 6.356 | 5,311 | +0.19(+3.09%) |
Mar 25, 2020 | 6.039 | 6.283 | 5.903 | 6.166 | 15,533 | +0.18(+3.03%) |
Mar 24, 2020 | 5.812 | 5.984 | 5.785 | 5.984 | 8,313 | +0.56(+10.37%) |
Mar 23, 2020 | 5.467 | 5.467 | 5.359 | 5.422 | 4,071 | -0.14(-2.45%) |
Mar 20, 2020 | 5.966 | 5.966 | 5.554 | 5.558 | 8,161 | -0.31(-5.23%) |
Mar 19, 2020 | 5.703 | 5.916 | 5.703 | 5.865 | 9,478 | -0.00(-0.02%) |
Mar 18, 2020 | 5.894 | 6.008 | 5.685 | 5.866 | 60,037 | -0.57(-8.81%) |
Mar 17, 2020 | 6.193 | 6.480 | 6.193 | 6.433 | 3,562 | +0.27(+4.30%) |
Mar 16, 2020 | 5.939 | 6.256 | 5.894 | 6.168 | 8,007 | -0.66(-9.66%) |
Mar 13, 2020 | 7.643 | 7.643 | 6.602 | 6.827 | 12,131 | +0.29(+4.44%) |
Mar 12, 2020 | 6.738 | 7.072 | 6.347 | 6.537 | 15,247 | -0.95(-12.69%) |
Mar 11, 2020 | 7.707 | 7.714 | 7.459 | 7.488 | 9,136 | -0.58(-7.19%) |
Mar 10, 2020 | 8.029 | 8.106 | 7.929 | 8.068 | 20,954 | +0.07(+0.89%) |
Mar 09, 2020 | 8.677 | 8.677 | 7.541 | 7.997 | 5,076 | -0.47(-5.51%) |
Mar 06, 2020 | 8.432 | 8.465 | 8.405 | 8.464 | 6,838 | -0.11(-1.28%) |
Mar 05, 2020 | 8.614 | 8.731 | 8.573 | 8.573 | 16,733 | -0.31(-3.54%) |
Mar 04, 2020 | 8.786 | 8.888 | 8.786 | 8.888 | 1,032 | +0.20(+2.29%) |
Mar 03, 2020 | 8.822 | 8.836 | 8.643 | 8.689 | 4,502 | -0.06(-0.73%) |