Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.217 | 7.217 | 7.142 | 7.154 | 21,987 | -0.00(-0.03%) |
May 28, 2020 | 7.054 | 7.217 | 7.054 | 7.156 | 42,357 | +0.16(+2.23%) |
May 27, 2020 | 7.041 | 7.102 | 6.985 | 7.000 | 28,235 | +0.00(+0.00%) |
May 26, 2020 | 6.946 | 7.044 | 6.946 | 7.000 | 47,956 | +0.12(+1.77%) |
May 22, 2020 | 6.844 | 6.930 | 6.844 | 6.878 | 12,100 | -0.01(-0.10%) |
May 21, 2020 | 6.939 | 6.939 | 6.878 | 6.885 | 5,119 | +0.01(+0.10%) |
May 20, 2020 | 6.858 | 6.946 | 6.854 | 6.878 | 39,567 | +0.04(+0.64%) |
May 19, 2020 | 6.865 | 6.878 | 6.817 | 6.834 | 56,220 | +0.02(+0.34%) |
May 18, 2020 | 6.844 | 6.871 | 6.763 | 6.811 | 126,912 | +0.15(+2.25%) |
May 15, 2020 | 6.600 | 6.668 | 6.438 | 6.661 | 127,941 | +0.08(+1.24%) |
May 14, 2020 | 6.560 | 6.621 | 6.467 | 6.580 | 37,645 | -0.07(-0.98%) |
May 13, 2020 | 6.779 | 6.802 | 6.618 | 6.645 | 66,417 | -0.13(-1.98%) |
May 12, 2020 | 6.914 | 6.920 | 6.779 | 6.779 | 21,159 | -0.09(-1.37%) |
May 11, 2020 | 6.880 | 6.907 | 6.826 | 6.873 | 26,731 | -0.01(-0.19%) |
May 08, 2020 | 6.887 | 6.914 | 6.846 | 6.887 | 39,778 | +0.04(+0.59%) |
May 07, 2020 | 6.759 | 6.893 | 6.759 | 6.846 | 34,346 | +0.07(+0.99%) |
May 06, 2020 | 6.846 | 6.914 | 6.779 | 6.779 | 47,450 | -0.09(-1.36%) |
May 05, 2020 | 6.746 | 7.041 | 6.746 | 6.873 | 115,172 | +0.13(+1.88%) |
May 04, 2020 | 6.591 | 6.873 | 6.591 | 6.746 | 59,855 | +0.02(+0.30%) |
May 01, 2020 | 6.773 | 6.786 | 6.668 | 6.726 | 39,480 | -0.19(-2.72%) |
Apr 30, 2020 | 6.954 | 7.021 | 6.860 | 6.914 | 28,461 | +0.01(+0.10%) |
Apr 29, 2020 | 6.853 | 7.014 | 6.820 | 6.907 | 127,175 | +0.11(+1.58%) |
Apr 28, 2020 | 6.773 | 6.872 | 6.752 | 6.799 | 78,185 | +0.04(+0.60%) |
Apr 27, 2020 | 6.779 | 6.887 | 6.746 | 6.759 | 67,043 | +0.01(+0.10%) |
Apr 24, 2020 | 6.843 | 7.007 | 6.679 | 6.752 | 31,882 | +0.09(+1.31%) |
Apr 23, 2020 | 6.880 | 6.887 | 6.665 | 6.665 | 21,532 | -0.06(-0.90%) |
Apr 22, 2020 | 6.779 | 6.806 | 6.612 | 6.726 | 43,504 | +0.08(+1.21%) |
Apr 21, 2020 | 6.732 | 6.732 | 6.353 | 6.645 | 52,747 | -0.11(-1.60%) |
Apr 20, 2020 | 6.612 | 6.960 | 6.612 | 6.753 | 49,289 | -0.09(-1.27%) |
Apr 17, 2020 | 6.830 | 6.873 | 6.778 | 6.840 | 31,137 | +0.16(+2.41%) |
Apr 16, 2020 | 6.685 | 6.793 | 6.665 | 6.679 | 40,028 | -0.06(-0.86%) |
Apr 15, 2020 | 6.776 | 6.793 | 6.571 | 6.736 | 28,137 | -0.11(-1.65%) |
Apr 14, 2020 | 6.780 | 6.982 | 6.780 | 6.849 | 31,558 | +0.15(+2.18%) |
Apr 13, 2020 | 6.783 | 6.783 | 6.524 | 6.703 | 53,800 | -0.13(-1.95%) |
Apr 09, 2020 | 6.829 | 7.335 | 6.786 | 6.836 | 59,399 | +0.21(+3.11%) |
Apr 08, 2020 | 6.457 | 6.657 | 6.384 | 6.630 | 36,795 | +0.32(+5.06%) |
Apr 07, 2020 | 6.218 | 6.566 | 6.218 | 6.311 | 37,275 | +0.22(+3.60%) |
Apr 06, 2020 | 5.892 | 6.125 | 5.892 | 6.091 | 62,120 | +0.31(+5.41%) |
Apr 03, 2020 | 6.085 | 6.085 | 5.726 | 5.779 | 35,338 | -0.17(-2.80%) |
Apr 02, 2020 | 5.739 | 5.972 | 5.739 | 5.945 | 28,794 | +0.09(+1.59%) |
Apr 01, 2020 | 6.098 | 6.155 | 5.845 | 5.852 | 24,610 | -0.47(-7.37%) |
Mar 31, 2020 | 6.391 | 6.537 | 6.258 | 6.317 | 48,684 | +0.02(+0.26%) |
Mar 30, 2020 | 6.098 | 6.337 | 6.068 | 6.301 | 54,259 | +0.15(+2.43%) |
Mar 27, 2020 | 6.191 | 6.268 | 5.985 | 6.151 | 41,203 | -0.13(-2.01%) |
Mar 26, 2020 | 6.071 | 6.599 | 6.071 | 6.278 | 92,843 | +0.15(+2.39%) |
Mar 25, 2020 | 5.486 | 6.377 | 5.449 | 6.131 | 88,945 | +0.50(+8.85%) |
Mar 24, 2020 | 5.499 | 5.746 | 5.333 | 5.632 | 113,023 | +0.40(+7.56%) |
Mar 23, 2020 | 5.779 | 5.779 | 4.990 | 5.237 | 79,913 | -0.68(-11.52%) |
Mar 20, 2020 | 5.785 | 6.204 | 5.739 | 5.918 | 65,414 | +0.24(+4.22%) |
Mar 19, 2020 | 5.187 | 5.732 | 5.121 | 5.679 | 183,308 | +0.37(+7.02%) |
Mar 18, 2020 | 6.244 | 6.331 | 5.074 | 5.307 | 200,591 | -1.30(-19.64%) |
Mar 17, 2020 | 6.736 | 6.869 | 6.457 | 6.603 | 143,554 | -0.15(-2.17%) |
Mar 16, 2020 | 7.368 | 7.714 | 6.670 | 6.750 | 60,396 | -0.97(-12.55%) |
Mar 13, 2020 | 7.355 | 7.731 | 7.355 | 7.718 | 58,364 | +0.55(+7.73%) |
Mar 12, 2020 | 7.685 | 7.729 | 7.058 | 7.164 | 103,563 | -0.79(-9.95%) |
Mar 11, 2020 | 8.166 | 8.285 | 7.922 | 7.955 | 98,547 | -0.34(-4.13%) |
Mar 10, 2020 | 8.351 | 8.509 | 8.246 | 8.298 | 178,624 | +0.00(+0.00%) |
Mar 09, 2020 | 8.331 | 8.411 | 8.232 | 8.298 | 65,662 | -0.47(-5.34%) |
Mar 06, 2020 | 8.892 | 8.892 | 8.694 | 8.767 | 92,321 | -0.18(-1.99%) |
Mar 05, 2020 | 8.958 | 9.031 | 8.905 | 8.945 | 37,845 | -0.07(-0.80%) |
Mar 04, 2020 | 8.978 | 9.097 | 8.978 | 9.017 | 39,104 | +0.05(+0.59%) |
Mar 03, 2020 | 8.998 | 9.011 | 8.905 | 8.965 | 53,454 | -0.01(-0.15%) |