Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.695 | 7.823 | 7.599 | 7.714 | 131,462 | -0.05(-0.66%) |
May 28, 2020 | 8.086 | 8.086 | 7.721 | 7.765 | 319,877 | -0.19(-2.34%) |
May 27, 2020 | 8.048 | 8.048 | 7.766 | 7.951 | 230,960 | +0.11(+1.39%) |
May 26, 2020 | 7.759 | 7.913 | 7.759 | 7.842 | 225,420 | +0.31(+4.17%) |
May 22, 2020 | 7.490 | 7.547 | 7.439 | 7.528 | 89,045 | +0.06(+0.77%) |
May 21, 2020 | 7.336 | 7.477 | 7.336 | 7.471 | 470,412 | +0.15(+2.01%) |
May 20, 2020 | 7.541 | 7.541 | 7.259 | 7.323 | 183,022 | +0.10(+1.33%) |
May 19, 2020 | 7.131 | 7.301 | 7.102 | 7.227 | 208,745 | +0.12(+1.71%) |
May 18, 2020 | 7.034 | 7.201 | 6.964 | 7.105 | 194,279 | +0.21(+3.07%) |
May 15, 2020 | 6.733 | 6.930 | 6.733 | 6.893 | 173,100 | +0.11(+1.61%) |
May 14, 2020 | 6.470 | 6.832 | 6.361 | 6.784 | 205,369 | +0.10(+1.54%) |
May 13, 2020 | 6.938 | 6.938 | 6.515 | 6.682 | 240,443 | -0.25(-3.61%) |
May 12, 2020 | 6.990 | 7.102 | 6.932 | 6.932 | 115,113 | -0.03(-0.37%) |
May 11, 2020 | 6.874 | 7.038 | 6.842 | 6.958 | 507,074 | -0.03(-0.37%) |
May 08, 2020 | 6.932 | 7.054 | 6.906 | 6.983 | 206,629 | +0.11(+1.59%) |
May 07, 2020 | 6.823 | 6.998 | 6.778 | 6.874 | 192,516 | +0.17(+2.58%) |
May 06, 2020 | 6.727 | 6.797 | 6.534 | 6.701 | 196,912 | +0.10(+1.46%) |
May 05, 2020 | 6.733 | 6.893 | 6.511 | 6.605 | 1,105,120 | +0.17(+2.59%) |
May 04, 2020 | 6.502 | 6.560 | 6.316 | 6.438 | 331,484 | -0.15(-2.33%) |
May 01, 2020 | 6.752 | 6.752 | 6.534 | 6.592 | 153,763 | -0.32(-4.64%) |
Apr 30, 2020 | 6.945 | 6.952 | 6.752 | 6.913 | 613,744 | -0.12(-1.73%) |
Apr 29, 2020 | 6.836 | 7.079 | 6.804 | 7.034 | 573,297 | +0.39(+5.84%) |
Apr 28, 2020 | 6.996 | 7.118 | 6.643 | 6.647 | 270,731 | -0.11(-1.57%) |
Apr 27, 2020 | 6.464 | 6.893 | 6.464 | 6.752 | 441,841 | +0.33(+5.19%) |
Apr 24, 2020 | 6.150 | 6.477 | 6.150 | 6.419 | 371,308 | +0.29(+4.71%) |
Apr 23, 2020 | 6.092 | 6.169 | 5.964 | 6.130 | 356,345 | +0.08(+1.24%) |
Apr 22, 2020 | 6.169 | 6.220 | 6.002 | 6.055 | 172,637 | -0.02(-0.29%) |
Apr 21, 2020 | 6.085 | 6.207 | 5.996 | 6.073 | 409,206 | -0.18(-2.87%) |
Apr 20, 2020 | 6.393 | 6.459 | 6.169 | 6.252 | 183,128 | -0.25(-3.85%) |
Apr 17, 2020 | 6.688 | 6.720 | 6.400 | 6.502 | 257,935 | +0.13(+2.01%) |
Apr 16, 2020 | 6.573 | 6.624 | 6.306 | 6.374 | 263,576 | -0.14(-2.17%) |
Apr 15, 2020 | 6.605 | 6.605 | 6.400 | 6.515 | 541,890 | -0.41(-5.93%) |
Apr 14, 2020 | 6.874 | 6.945 | 6.663 | 6.925 | 270,584 | +0.21(+3.15%) |
Apr 13, 2020 | 6.797 | 6.823 | 6.297 | 6.714 | 465,848 | -0.04(-0.57%) |
Apr 09, 2020 | 6.323 | 7.031 | 6.323 | 6.752 | 953,457 | +0.61(+9.86%) |
Apr 08, 2020 | 5.823 | 6.348 | 5.823 | 6.146 | 328,587 | +0.44(+7.70%) |
Apr 07, 2020 | 5.669 | 5.983 | 5.540 | 5.707 | 338,845 | +0.48(+9.20%) |
Apr 06, 2020 | 5.143 | 5.540 | 5.143 | 5.226 | 367,943 | +0.33(+6.68%) |
Apr 03, 2020 | 5.136 | 5.233 | 4.758 | 4.899 | 363,823 | -0.24(-4.73%) |
Apr 02, 2020 | 5.316 | 5.452 | 5.080 | 5.142 | 185,944 | -0.16(-3.03%) |
Apr 01, 2020 | 5.592 | 5.673 | 5.245 | 5.303 | 353,537 | -0.45(-7.84%) |
Mar 31, 2020 | 5.866 | 6.057 | 5.705 | 5.755 | 194,322 | -0.16(-2.71%) |
Mar 30, 2020 | 6.186 | 6.186 | 5.859 | 5.915 | 572,243 | -0.33(-5.24%) |
Mar 27, 2020 | 6.168 | 6.546 | 5.912 | 6.242 | 323,941 | -0.14(-2.22%) |
Mar 26, 2020 | 5.785 | 6.909 | 5.785 | 6.384 | 637,390 | +0.67(+11.77%) |
Mar 25, 2020 | 5.286 | 6.569 | 5.273 | 5.711 | 732,332 | +0.40(+7.55%) |
Mar 24, 2020 | 4.755 | 5.489 | 4.755 | 5.310 | 898,557 | +0.59(+12.48%) |
Mar 23, 2020 | 5.119 | 5.205 | 4.502 | 4.721 | 1,183,377 | -0.73(-13.40%) |
Mar 20, 2020 | 5.755 | 6.106 | 5.421 | 5.452 | 366,096 | -0.37(-6.36%) |
Mar 19, 2020 | 4.829 | 5.872 | 4.191 | 5.822 | 599,368 | +0.81(+16.26%) |
Mar 18, 2020 | 5.613 | 5.859 | 4.385 | 5.008 | 1,313,551 | -1.12(-18.23%) |
Mar 17, 2020 | 6.489 | 6.822 | 5.983 | 6.125 | 483,242 | -0.81(-11.73%) |
Mar 16, 2020 | 6.963 | 6.963 | 6.390 | 6.939 | 512,902 | -0.70(-9.13%) |
Mar 13, 2020 | 7.728 | 8.006 | 7.290 | 7.636 | 609,295 | +0.30(+4.03%) |
Mar 12, 2020 | 7.926 | 7.926 | 7.173 | 7.340 | 581,024 | -0.99(-11.85%) |
Mar 11, 2020 | 8.561 | 8.567 | 8.252 | 8.326 | 301,705 | -0.39(-4.46%) |
Mar 10, 2020 | 8.894 | 8.993 | 8.513 | 8.715 | 450,689 | +0.05(+0.57%) |
Mar 09, 2020 | 8.845 | 8.882 | 8.542 | 8.666 | 422,375 | -0.79(-8.35%) |
Mar 06, 2020 | 9.554 | 9.554 | 9.295 | 9.455 | 363,988 | -0.23(-2.36%) |
Mar 05, 2020 | 9.683 | 9.783 | 9.640 | 9.683 | 173,654 | -0.13(-1.32%) |
Mar 04, 2020 | 9.720 | 9.844 | 9.690 | 9.813 | 357,495 | +0.20(+2.12%) |
Mar 03, 2020 | 9.739 | 9.998 | 9.585 | 9.609 | 319,220 | -0.06(-0.57%) |