Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.920 | 8.013 | 7.790 | 7.936 | 574,553 | +0.38(+5.05%) |
May 28, 2020 | 7.570 | 7.960 | 7.481 | 7.554 | 570,427 | +0.12(+1.64%) |
May 27, 2020 | 7.042 | 7.465 | 6.906 | 7.432 | 506,888 | +0.11(+1.55%) |
May 26, 2020 | 7.505 | 7.587 | 7.302 | 7.319 | 479,520 | -0.21(-2.80%) |
May 22, 2020 | 7.814 | 8.155 | 7.489 | 7.530 | 548,454 | -0.29(-3.74%) |
May 21, 2020 | 8.261 | 8.261 | 7.408 | 7.822 | 1,205,609 | -0.36(-4.37%) |
May 20, 2020 | 8.367 | 8.472 | 8.020 | 8.180 | 569,161 | -0.16(-1.95%) |
May 19, 2020 | 8.115 | 8.431 | 8.115 | 8.342 | 682,626 | +0.37(+4.69%) |
May 18, 2020 | 8.399 | 8.521 | 7.855 | 7.968 | 944,310 | -0.43(-5.13%) |
May 15, 2020 | 8.188 | 8.415 | 7.985 | 8.399 | 815,849 | +0.37(+4.66%) |
May 14, 2020 | 7.774 | 8.094 | 7.709 | 8.025 | 828,894 | +0.27(+3.46%) |
May 13, 2020 | 7.717 | 7.904 | 7.457 | 7.757 | 498,463 | +0.25(+3.36%) |
May 12, 2020 | 7.465 | 7.912 | 7.424 | 7.505 | 582,404 | -0.02(-0.32%) |
May 11, 2020 | 7.806 | 7.879 | 7.367 | 7.530 | 420,751 | -0.27(-3.44%) |
May 08, 2020 | 7.644 | 8.008 | 7.579 | 7.798 | 531,465 | +0.24(+3.11%) |
May 07, 2020 | 7.570 | 7.725 | 7.172 | 7.562 | 968,060 | +0.01(+0.11%) |
May 06, 2020 | 7.725 | 7.928 | 7.538 | 7.554 | 643,682 | -0.46(-5.78%) |
May 05, 2020 | 8.066 | 8.155 | 7.733 | 8.017 | 639,074 | -0.08(-1.00%) |
May 04, 2020 | 7.635 | 8.269 | 7.603 | 8.098 | 1,388,031 | +0.38(+4.95%) |
May 01, 2020 | 7.229 | 7.733 | 7.083 | 7.717 | 524,078 | +0.37(+5.09%) |
Apr 30, 2020 | 7.660 | 7.790 | 7.262 | 7.343 | 522,847 | -0.32(-4.24%) |
Apr 29, 2020 | 7.717 | 7.717 | 7.359 | 7.668 | 483,129 | +0.14(+1.83%) |
Apr 28, 2020 | 7.700 | 7.700 | 7.335 | 7.530 | 384,021 | -0.04(-0.54%) |
Apr 27, 2020 | 7.782 | 7.782 | 7.229 | 7.570 | 543,910 | -0.05(-0.64%) |
Apr 24, 2020 | 7.749 | 7.830 | 7.392 | 7.619 | 813,509 | +0.15(+2.07%) |
Apr 23, 2020 | 7.595 | 7.757 | 7.270 | 7.465 | 917,227 | +0.09(+1.21%) |
Apr 22, 2020 | 7.286 | 7.505 | 7.156 | 7.376 | 1,037,151 | +0.48(+6.95%) |
Apr 21, 2020 | 6.783 | 7.026 | 6.579 | 6.896 | 951,322 | -0.32(-4.39%) |
Apr 20, 2020 | 6.880 | 7.294 | 6.799 | 7.213 | 1,035,015 | +0.54(+8.16%) |
Apr 17, 2020 | 6.839 | 6.940 | 6.385 | 6.669 | 911,012 | -0.42(-5.96%) |
Apr 16, 2020 | 7.067 | 7.286 | 6.904 | 7.091 | 649,996 | -0.04(-0.57%) |
Apr 15, 2020 | 6.880 | 7.237 | 6.620 | 7.132 | 900,706 | +0.16(+2.33%) |
Apr 14, 2020 | 7.189 | 7.457 | 6.588 | 6.969 | 1,708,246 | -0.19(-2.61%) |
Apr 13, 2020 | 6.011 | 7.871 | 5.930 | 7.156 | 2,514,416 | +1.16(+19.38%) |
Apr 09, 2020 | 5.556 | 6.035 | 5.515 | 5.995 | 648,050 | +0.75(+14.24%) |
Apr 08, 2020 | 5.272 | 5.418 | 5.150 | 5.247 | 242,916 | -0.09(-1.67%) |
Apr 07, 2020 | 5.442 | 5.621 | 5.255 | 5.337 | 367,964 | -0.27(-4.78%) |
Apr 06, 2020 | 5.247 | 5.629 | 5.247 | 5.605 | 749,052 | +0.84(+17.55%) |
Apr 03, 2020 | 4.524 | 4.928 | 4.524 | 4.768 | 555,225 | +0.43(+9.93%) |
Apr 02, 2020 | 4.362 | 4.662 | 4.305 | 4.338 | 289,823 | -0.02(-0.56%) |
Apr 01, 2020 | 4.329 | 4.403 | 3.964 | 4.362 | 311,573 | -0.02(-0.56%) |
Mar 31, 2020 | 4.671 | 4.744 | 4.338 | 4.386 | 274,069 | -0.37(-7.69%) |
Mar 30, 2020 | 4.809 | 5.166 | 4.691 | 4.752 | 285,299 | -0.02(-0.51%) |
Mar 27, 2020 | 4.882 | 4.996 | 4.565 | 4.776 | 412,787 | -0.45(-8.70%) |
Mar 26, 2020 | 5.264 | 5.588 | 4.980 | 5.231 | 363,172 | +0.19(+3.87%) |
Mar 25, 2020 | 4.996 | 5.233 | 4.898 | 5.036 | 342,676 | -0.09(-1.74%) |
Mar 24, 2020 | 4.898 | 5.190 | 4.792 | 5.125 | 494,696 | +0.67(+15.15%) |
Mar 23, 2020 | 4.199 | 4.822 | 4.053 | 4.451 | 427,340 | +0.46(+11.61%) |
Mar 20, 2020 | 4.167 | 4.378 | 3.915 | 3.988 | 359,603 | -0.08(-2.00%) |
Mar 19, 2020 | 3.663 | 4.695 | 3.501 | 4.070 | 414,659 | +0.34(+9.15%) |
Mar 18, 2020 | 4.313 | 4.313 | 3.728 | 3.728 | 396,972 | -0.71(-16.09%) |
Mar 17, 2020 | 3.574 | 4.443 | 3.574 | 4.443 | 556,381 | +0.42(+10.51%) |
Mar 16, 2020 | 2.486 | 4.208 | 2.486 | 4.021 | 556,798 | +0.76(+23.44%) |
Mar 13, 2020 | 4.143 | 4.208 | 3.176 | 3.257 | 832,345 | -0.82(-20.12%) |
Mar 12, 2020 | 4.240 | 4.492 | 3.834 | 4.078 | 522,963 | -0.81(-16.61%) |
Mar 11, 2020 | 5.312 | 5.426 | 4.882 | 4.890 | 300,857 | -0.28(-5.35%) |
Mar 10, 2020 | 5.475 | 5.540 | 5.077 | 5.166 | 455,622 | -0.48(-8.49%) |
Mar 09, 2020 | 5.995 | 6.043 | 5.093 | 5.645 | 309,416 | -0.37(-6.08%) |
Mar 06, 2020 | 6.198 | 6.206 | 5.662 | 6.011 | 353,940 | -0.12(-1.99%) |
Mar 05, 2020 | 6.035 | 6.133 | 5.917 | 6.133 | 488,780 | +0.31(+5.39%) |
Mar 04, 2020 | 5.891 | 5.974 | 5.740 | 5.819 | 313,328 | +0.21(+3.68%) |
Mar 03, 2020 | 5.366 | 5.907 | 5.239 | 5.612 | 606,492 | +0.45(+8.78%) |