Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.760 | 7.859 | 7.643 | 7.778 | 136,821 | +0.01(+0.12%) |
May 28, 2020 | 7.841 | 7.859 | 7.733 | 7.769 | 115,017 | +0.01(+0.12%) |
May 27, 2020 | 7.706 | 7.805 | 7.688 | 7.760 | 158,120 | +0.07(+0.94%) |
May 26, 2020 | 7.859 | 7.904 | 7.606 | 7.688 | 149,990 | +0.01(+0.12%) |
May 22, 2020 | 7.597 | 7.688 | 7.507 | 7.679 | 192,612 | +0.13(+1.67%) |
May 21, 2020 | 7.480 | 7.624 | 7.462 | 7.552 | 136,658 | +0.04(+0.48%) |
May 20, 2020 | 7.408 | 7.588 | 7.308 | 7.516 | 170,970 | +0.17(+2.34%) |
May 19, 2020 | 7.408 | 7.435 | 7.263 | 7.344 | 148,766 | +0.00(+0.00%) |
May 18, 2020 | 7.453 | 7.498 | 7.344 | 7.344 | 132,614 | +0.08(+1.06%) |
May 15, 2020 | 7.294 | 7.299 | 7.169 | 7.268 | 194,870 | +0.02(+0.25%) |
May 14, 2020 | 7.017 | 7.285 | 6.901 | 7.250 | 217,113 | +0.11(+1.50%) |
May 13, 2020 | 7.071 | 7.174 | 6.964 | 7.142 | 161,450 | +0.03(+0.38%) |
May 12, 2020 | 7.071 | 7.290 | 7.049 | 7.116 | 172,894 | -0.02(-0.25%) |
May 11, 2020 | 7.125 | 7.205 | 7.017 | 7.134 | 111,710 | +0.00(+0.00%) |
May 08, 2020 | 7.107 | 7.312 | 7.098 | 7.134 | 116,452 | +0.04(+0.63%) |
May 07, 2020 | 6.704 | 7.393 | 6.704 | 7.089 | 161,068 | +0.54(+8.19%) |
May 06, 2020 | 6.687 | 6.812 | 6.499 | 6.552 | 302,120 | -0.18(-2.66%) |
May 05, 2020 | 6.883 | 7.071 | 6.713 | 6.731 | 169,520 | +0.03(+0.40%) |
May 04, 2020 | 6.812 | 6.856 | 6.597 | 6.704 | 147,020 | -0.20(-2.85%) |
May 01, 2020 | 6.865 | 6.978 | 6.499 | 6.901 | 187,040 | -0.14(-2.03%) |
Apr 30, 2020 | 6.937 | 7.169 | 6.865 | 7.044 | 119,043 | -0.04(-0.51%) |
Apr 29, 2020 | 7.214 | 7.321 | 7.071 | 7.080 | 180,215 | +0.00(+0.00%) |
Apr 28, 2020 | 7.241 | 7.285 | 6.990 | 7.080 | 147,968 | -0.04(-0.50%) |
Apr 27, 2020 | 6.982 | 7.232 | 6.937 | 7.116 | 117,435 | +0.19(+2.71%) |
Apr 24, 2020 | 6.946 | 7.035 | 6.696 | 6.928 | 120,032 | -0.04(-0.64%) |
Apr 23, 2020 | 7.134 | 7.187 | 6.946 | 6.973 | 121,803 | -0.13(-1.76%) |
Apr 22, 2020 | 7.107 | 7.250 | 7.017 | 7.098 | 175,036 | +0.04(+0.63%) |
Apr 21, 2020 | 7.035 | 7.160 | 6.901 | 7.053 | 161,871 | -0.12(-1.62%) |
Apr 20, 2020 | 7.053 | 7.366 | 7.053 | 7.169 | 210,975 | -0.21(-2.91%) |
Apr 17, 2020 | 7.429 | 7.545 | 7.321 | 7.384 | 187,823 | +0.06(+0.85%) |
Apr 16, 2020 | 7.357 | 7.375 | 7.129 | 7.321 | 122,452 | -0.03(-0.36%) |
Apr 15, 2020 | 6.937 | 7.531 | 6.794 | 7.348 | 209,335 | +0.34(+4.85%) |
Apr 14, 2020 | 7.205 | 7.232 | 6.973 | 7.008 | 145,327 | -0.01(-0.13%) |
Apr 13, 2020 | 7.071 | 7.153 | 6.919 | 7.017 | 122,756 | -0.11(-1.51%) |
Apr 09, 2020 | 7.071 | 7.223 | 7.008 | 7.125 | 225,634 | +0.17(+2.44%) |
Apr 08, 2020 | 6.740 | 7.044 | 6.642 | 6.955 | 263,423 | +0.25(+3.73%) |
Apr 07, 2020 | 6.409 | 6.785 | 6.383 | 6.704 | 146,077 | +0.26(+4.02%) |
Apr 06, 2020 | 6.177 | 6.544 | 6.061 | 6.445 | 166,549 | +0.41(+6.81%) |
Apr 03, 2020 | 6.240 | 6.356 | 5.872 | 6.034 | 195,542 | -0.21(-3.43%) |
Apr 02, 2020 | 6.240 | 6.374 | 6.083 | 6.249 | 155,518 | +0.04(+0.72%) |
Apr 01, 2020 | 6.186 | 6.472 | 6.106 | 6.204 | 153,287 | -0.21(-3.34%) |
Mar 31, 2020 | 6.409 | 6.539 | 6.177 | 6.418 | 224,494 | +0.05(+0.84%) |
Mar 30, 2020 | 6.159 | 6.454 | 5.864 | 6.365 | 184,918 | +0.23(+3.79%) |
Mar 27, 2020 | 5.712 | 6.302 | 5.453 | 6.132 | 128,310 | +0.28(+4.73%) |
Mar 26, 2020 | 5.560 | 6.168 | 5.560 | 5.855 | 151,765 | +0.29(+5.31%) |
Mar 25, 2020 | 5.650 | 5.873 | 5.417 | 5.560 | 162,837 | -0.06(-1.11%) |
Mar 24, 2020 | 5.936 | 6.150 | 5.417 | 5.623 | 203,126 | -0.07(-1.26%) |
Mar 23, 2020 | 5.936 | 6.025 | 5.390 | 5.694 | 172,358 | -0.11(-1.92%) |
Mar 20, 2020 | 5.638 | 6.102 | 5.373 | 5.806 | 257,207 | +0.14(+2.50%) |
Mar 19, 2020 | 5.444 | 6.177 | 5.179 | 5.665 | 186,032 | +0.22(+4.06%) |
Mar 18, 2020 | 5.329 | 5.718 | 5.214 | 5.444 | 136,913 | -0.40(-6.81%) |
Mar 17, 2020 | 4.922 | 5.841 | 4.825 | 5.841 | 199,727 | +0.97(+19.96%) |
Mar 16, 2020 | 4.860 | 5.214 | 4.297 | 4.869 | 168,623 | -0.34(-6.61%) |
Mar 13, 2020 | 4.737 | 5.461 | 4.737 | 5.214 | 233,897 | +0.06(+1.20%) |
Mar 12, 2020 | 4.065 | 5.258 | 4.065 | 5.152 | 192,774 | -0.04(-0.85%) |
Mar 11, 2020 | 5.134 | 5.347 | 5.134 | 5.196 | 207,697 | -0.09(-1.67%) |
Mar 10, 2020 | 5.400 | 5.417 | 5.011 | 5.285 | 166,199 | +0.33(+6.60%) |
Mar 09, 2020 | 5.576 | 5.576 | 4.913 | 4.958 | 133,651 | -1.00(-16.77%) |
Mar 06, 2020 | 6.009 | 6.036 | 5.771 | 5.956 | 92,336 | -0.20(-3.30%) |
Mar 05, 2020 | 6.292 | 6.389 | 6.080 | 6.160 | 59,928 | -0.24(-3.73%) |
Mar 04, 2020 | 6.469 | 6.533 | 6.266 | 6.398 | 76,077 | +0.03(+0.42%) |
Mar 03, 2020 | 6.433 | 6.646 | 6.195 | 6.372 | 107,295 | -0.05(-0.83%) |