Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.064 | 7.191 | 6.852 | 6.869 | 113,219 | -0.19(-2.76%) |
May 28, 2020 | 7.522 | 7.530 | 6.929 | 7.064 | 122,667 | -0.45(-5.98%) |
May 27, 2020 | 7.412 | 7.547 | 7.284 | 7.513 | 135,066 | +0.22(+3.02%) |
May 26, 2020 | 7.183 | 7.412 | 7.039 | 7.293 | 139,939 | +0.47(+6.96%) |
May 22, 2020 | 6.802 | 6.827 | 6.666 | 6.819 | 70,363 | -0.03(-0.49%) |
May 21, 2020 | 6.810 | 6.946 | 6.725 | 6.852 | 77,965 | +0.09(+1.38%) |
May 20, 2020 | 6.785 | 6.806 | 6.683 | 6.759 | 61,082 | +0.14(+2.05%) |
May 19, 2020 | 6.615 | 6.793 | 6.539 | 6.624 | 120,037 | -0.08(-1.14%) |
May 18, 2020 | 6.226 | 6.844 | 6.226 | 6.700 | 157,002 | +0.62(+10.17%) |
May 15, 2020 | 6.014 | 6.200 | 6.014 | 6.082 | 80,398 | -0.03(-0.42%) |
May 14, 2020 | 6.099 | 6.192 | 5.895 | 6.107 | 88,695 | -0.02(-0.28%) |
May 13, 2020 | 6.370 | 6.459 | 5.997 | 6.124 | 145,839 | -0.38(-5.86%) |
May 12, 2020 | 6.649 | 6.649 | 6.412 | 6.505 | 89,407 | -0.14(-2.04%) |
May 11, 2020 | 6.954 | 6.988 | 6.437 | 6.641 | 138,184 | -0.19(-2.85%) |
May 08, 2020 | 6.852 | 6.996 | 6.759 | 6.836 | 118,177 | +0.06(+0.87%) |
May 07, 2020 | 6.996 | 7.153 | 6.598 | 6.776 | 332,957 | -0.21(-3.03%) |
May 06, 2020 | 7.484 | 7.549 | 6.972 | 6.988 | 327,603 | -0.61(-8.02%) |
May 05, 2020 | 7.906 | 7.996 | 7.541 | 7.597 | 159,172 | -0.31(-3.91%) |
May 04, 2020 | 7.541 | 7.906 | 7.435 | 7.906 | 141,225 | +0.30(+3.95%) |
May 01, 2020 | 7.841 | 7.857 | 7.451 | 7.606 | 150,635 | -0.30(-3.80%) |
Apr 30, 2020 | 8.101 | 8.101 | 7.817 | 7.906 | 126,969 | -0.17(-2.11%) |
Apr 29, 2020 | 7.727 | 8.117 | 7.727 | 8.077 | 235,190 | +0.11(+1.43%) |
Apr 28, 2020 | 8.832 | 8.889 | 7.532 | 7.963 | 438,282 | -0.14(-1.71%) |
Apr 27, 2020 | 8.873 | 8.873 | 7.979 | 8.101 | 490,269 | +0.02(+0.30%) |
Apr 24, 2020 | 7.825 | 8.581 | 7.695 | 8.077 | 332,284 | +0.31(+3.97%) |
Apr 23, 2020 | 6.899 | 7.928 | 6.858 | 7.768 | 647,493 | +1.48(+23.51%) |
Apr 22, 2020 | 6.444 | 6.444 | 6.119 | 6.289 | 84,124 | -0.09(-1.40%) |
Apr 21, 2020 | 6.582 | 6.622 | 6.216 | 6.379 | 79,104 | -0.15(-2.24%) |
Apr 20, 2020 | 6.094 | 6.574 | 5.964 | 6.525 | 131,029 | +0.40(+6.50%) |
Apr 17, 2020 | 6.297 | 6.301 | 6.013 | 6.127 | 97,716 | +0.11(+1.89%) |
Apr 16, 2020 | 6.021 | 6.143 | 5.859 | 6.013 | 79,954 | +0.01(+0.14%) |
Apr 15, 2020 | 6.102 | 6.110 | 5.842 | 6.005 | 114,112 | -0.33(-5.26%) |
Apr 14, 2020 | 6.297 | 6.444 | 6.127 | 6.338 | 202,791 | +0.11(+1.69%) |
Apr 13, 2020 | 6.281 | 6.281 | 6.021 | 6.232 | 122,465 | -0.05(-0.78%) |
Apr 09, 2020 | 6.411 | 6.484 | 6.029 | 6.281 | 133,282 | +0.21(+3.48%) |
Apr 08, 2020 | 5.444 | 6.281 | 5.420 | 6.070 | 228,819 | +0.66(+12.16%) |
Apr 07, 2020 | 5.534 | 5.704 | 5.306 | 5.412 | 173,952 | +0.06(+1.06%) |
Apr 06, 2020 | 5.282 | 5.595 | 5.205 | 5.355 | 113,684 | +0.18(+3.45%) |
Apr 03, 2020 | 5.404 | 5.541 | 4.957 | 5.176 | 134,636 | -0.20(-3.78%) |
Apr 02, 2020 | 5.680 | 5.769 | 5.208 | 5.379 | 139,492 | -0.26(-4.61%) |
Apr 01, 2020 | 5.688 | 5.802 | 5.469 | 5.639 | 93,589 | -0.31(-5.19%) |
Mar 31, 2020 | 5.729 | 6.086 | 5.729 | 5.948 | 111,406 | +0.29(+5.17%) |
Mar 30, 2020 | 5.639 | 5.712 | 5.435 | 5.655 | 191,357 | -0.02(-0.43%) |
Mar 27, 2020 | 5.062 | 5.794 | 4.948 | 5.680 | 252,659 | +0.30(+5.59%) |
Mar 26, 2020 | 5.217 | 5.651 | 4.802 | 5.379 | 322,150 | +0.36(+7.12%) |
Mar 25, 2020 | 4.615 | 5.330 | 4.404 | 5.022 | 298,431 | +0.46(+9.96%) |
Mar 24, 2020 | 4.518 | 4.688 | 4.242 | 4.567 | 325,396 | +0.23(+5.24%) |
Mar 23, 2020 | 5.013 | 5.013 | 4.225 | 4.339 | 257,933 | -0.63(-12.75%) |
Mar 20, 2020 | 4.948 | 5.729 | 4.591 | 4.973 | 332,530 | +0.08(+1.66%) |
Mar 19, 2020 | 4.493 | 5.241 | 4.209 | 4.892 | 292,269 | +0.40(+8.86%) |
Mar 18, 2020 | 5.290 | 5.495 | 4.485 | 4.493 | 196,729 | -1.24(-21.56%) |
Mar 17, 2020 | 5.696 | 6.094 | 5.257 | 5.729 | 177,057 | -0.02(-0.42%) |
Mar 16, 2020 | 6.135 | 6.151 | 5.664 | 5.753 | 143,450 | -0.70(-10.83%) |
Mar 13, 2020 | 6.598 | 6.715 | 6.143 | 6.452 | 108,669 | +0.28(+4.47%) |
Mar 12, 2020 | 6.541 | 6.549 | 5.826 | 6.175 | 390,358 | -0.72(-10.48%) |
Mar 11, 2020 | 7.532 | 7.532 | 6.882 | 6.899 | 269,707 | -0.78(-10.16%) |
Mar 10, 2020 | 7.516 | 7.833 | 7.278 | 7.679 | 246,951 | +0.56(+7.88%) |
Mar 09, 2020 | 7.801 | 7.801 | 6.704 | 7.118 | 515,951 | -1.19(-14.37%) |
Mar 06, 2020 | 8.589 | 8.589 | 8.296 | 8.312 | 209,462 | -0.27(-3.13%) |
Mar 05, 2020 | 8.865 | 8.906 | 8.540 | 8.581 | 138,482 | -0.37(-4.17%) |
Mar 04, 2020 | 8.702 | 9.060 | 8.702 | 8.954 | 117,416 | +0.36(+4.16%) |
Mar 03, 2020 | 8.776 | 8.906 | 8.597 | 8.597 | 115,040 | -0.20(-2.22%) |