Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.394 | 7.477 | 7.096 | 7.112 | 301,246 | -0.49(-6.44%) |
May 28, 2020 | 8.000 | 8.149 | 7.560 | 7.602 | 495,306 | -0.27(-3.48%) |
May 27, 2020 | 7.593 | 7.905 | 7.432 | 7.876 | 509,209 | +0.66(+9.21%) |
May 26, 2020 | 7.096 | 7.282 | 6.896 | 7.212 | 227,116 | +0.39(+5.72%) |
May 22, 2020 | 6.888 | 6.888 | 6.705 | 6.822 | 123,992 | -0.06(-0.84%) |
May 21, 2020 | 7.013 | 7.013 | 6.830 | 6.880 | 156,256 | -0.04(-0.60%) |
May 20, 2020 | 6.764 | 7.013 | 6.764 | 6.921 | 280,153 | +0.25(+3.73%) |
May 19, 2020 | 6.921 | 6.930 | 6.639 | 6.672 | 318,066 | -0.32(-4.51%) |
May 18, 2020 | 6.722 | 7.029 | 6.722 | 6.988 | 292,394 | +0.46(+6.99%) |
May 15, 2020 | 6.523 | 6.581 | 6.423 | 6.531 | 287,509 | +0.02(+0.38%) |
May 14, 2020 | 6.340 | 6.564 | 6.216 | 6.506 | 341,461 | +0.02(+0.38%) |
May 13, 2020 | 6.664 | 6.735 | 6.423 | 6.481 | 390,266 | -0.27(-3.94%) |
May 12, 2020 | 6.996 | 7.021 | 6.747 | 6.747 | 357,804 | -0.24(-3.44%) |
May 11, 2020 | 7.137 | 7.228 | 6.938 | 6.988 | 471,953 | -0.28(-3.88%) |
May 08, 2020 | 7.203 | 7.369 | 7.174 | 7.270 | 488,621 | +0.22(+3.06%) |
May 07, 2020 | 7.096 | 7.253 | 7.021 | 7.054 | 356,980 | +0.14(+1.98%) |
May 06, 2020 | 7.112 | 7.179 | 6.834 | 6.917 | 577,111 | -0.17(-2.40%) |
May 05, 2020 | 7.477 | 7.560 | 7.071 | 7.087 | 614,476 | -0.27(-3.72%) |
May 04, 2020 | 7.369 | 7.486 | 7.237 | 7.361 | 339,494 | -0.04(-0.56%) |
May 01, 2020 | 7.527 | 7.527 | 7.345 | 7.403 | 467,774 | -0.32(-4.09%) |
Apr 30, 2020 | 7.427 | 7.776 | 7.403 | 7.718 | 553,461 | +0.23(+3.10%) |
Apr 29, 2020 | 7.137 | 7.660 | 7.046 | 7.486 | 546,187 | +0.58(+8.41%) |
Apr 28, 2020 | 6.954 | 7.029 | 6.755 | 6.905 | 695,686 | +0.12(+1.84%) |
Apr 27, 2020 | 6.639 | 6.834 | 6.481 | 6.780 | 773,404 | +0.19(+2.90%) |
Apr 24, 2020 | 6.581 | 6.639 | 6.515 | 6.589 | 287,147 | +0.02(+0.25%) |
Apr 23, 2020 | 6.606 | 6.730 | 6.481 | 6.573 | 325,117 | -0.02(-0.38%) |
Apr 22, 2020 | 6.730 | 6.739 | 6.573 | 6.598 | 274,437 | -0.02(-0.38%) |
Apr 21, 2020 | 6.531 | 6.681 | 6.415 | 6.622 | 283,170 | -0.11(-1.60%) |
Apr 20, 2020 | 6.639 | 6.878 | 6.614 | 6.730 | 258,049 | -0.12(-1.82%) |
Apr 17, 2020 | 6.714 | 6.905 | 6.714 | 6.855 | 393,065 | +0.29(+4.42%) |
Apr 16, 2020 | 6.639 | 6.739 | 6.432 | 6.564 | 577,539 | -0.07(-1.13%) |
Apr 15, 2020 | 6.921 | 6.921 | 6.622 | 6.639 | 390,282 | -0.52(-7.30%) |
Apr 14, 2020 | 7.394 | 7.419 | 7.021 | 7.162 | 358,030 | -0.11(-1.48%) |
Apr 13, 2020 | 7.444 | 7.618 | 7.158 | 7.270 | 388,300 | -0.21(-2.77%) |
Apr 09, 2020 | 6.971 | 7.477 | 6.971 | 7.477 | 640,328 | +0.61(+8.95%) |
Apr 08, 2020 | 6.805 | 6.996 | 6.647 | 6.863 | 463,474 | +0.14(+2.10%) |
Apr 07, 2020 | 6.822 | 6.979 | 6.664 | 6.722 | 673,678 | +0.07(+1.00%) |
Apr 06, 2020 | 6.689 | 6.938 | 6.556 | 6.656 | 821,032 | +0.32(+5.11%) |
Apr 03, 2020 | 6.490 | 6.589 | 6.241 | 6.332 | 463,075 | -0.25(-3.78%) |
Apr 02, 2020 | 6.556 | 6.681 | 6.448 | 6.581 | 530,205 | -0.02(-0.38%) |
Apr 01, 2020 | 6.946 | 6.946 | 6.548 | 6.606 | 775,392 | -0.52(-7.33%) |
Mar 31, 2020 | 7.079 | 7.129 | 6.813 | 7.129 | 584,846 | +0.02(+0.23%) |
Mar 30, 2020 | 7.013 | 7.141 | 6.780 | 7.112 | 359,899 | +0.12(+1.66%) |
Mar 27, 2020 | 7.220 | 7.345 | 6.961 | 6.996 | 535,976 | -0.43(-5.81%) |
Mar 26, 2020 | 6.896 | 7.589 | 6.896 | 7.427 | 699,246 | +0.52(+7.57%) |
Mar 25, 2020 | 7.145 | 7.195 | 6.664 | 6.905 | 388,956 | -0.17(-2.46%) |
Mar 24, 2020 | 6.622 | 7.087 | 6.382 | 7.079 | 561,909 | +0.66(+10.35%) |
Mar 23, 2020 | 7.203 | 7.212 | 6.050 | 6.415 | 1,232,634 | -0.74(-10.32%) |
Mar 20, 2020 | 7.427 | 8.050 | 7.079 | 7.154 | 1,317,770 | -0.40(-5.27%) |
Mar 19, 2020 | 7.336 | 8.058 | 7.187 | 7.552 | 954,843 | +0.16(+2.13%) |
Mar 18, 2020 | 7.693 | 7.867 | 7.245 | 7.394 | 818,115 | -0.61(-7.57%) |
Mar 17, 2020 | 7.876 | 8.158 | 7.685 | 8.000 | 914,316 | +0.19(+2.44%) |
Mar 16, 2020 | 6.764 | 8.042 | 6.764 | 7.809 | 594,263 | -0.24(-2.99%) |
Mar 13, 2020 | 8.266 | 8.473 | 7.714 | 8.050 | 1,259,449 | +0.22(+2.86%) |
Mar 12, 2020 | 8.008 | 8.274 | 7.427 | 7.826 | 650,975 | -0.56(-6.73%) |
Mar 11, 2020 | 8.623 | 8.813 | 8.315 | 8.390 | 793,108 | -0.34(-3.90%) |
Mar 10, 2020 | 8.382 | 8.772 | 8.274 | 8.730 | 1,361,782 | +0.54(+6.59%) |
Mar 09, 2020 | 8.457 | 8.473 | 8.052 | 8.191 | 786,842 | -0.71(-8.01%) |
Mar 06, 2020 | 8.921 | 9.046 | 8.718 | 8.905 | 761,549 | -0.22(-2.45%) |
Mar 05, 2020 | 9.013 | 9.129 | 8.938 | 9.129 | 634,468 | -0.02(-0.27%) |
Mar 04, 2020 | 9.079 | 9.162 | 8.946 | 9.154 | 561,402 | +0.07(+0.78%) |
Mar 03, 2020 | 9.286 | 9.452 | 9.071 | 9.083 | 558,992 | -0.22(-2.36%) |