Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.722 | 7.821 | 7.606 | 7.740 | 137,485 | +0.01(+0.12%) |
May 28, 2020 | 7.803 | 7.821 | 7.695 | 7.731 | 115,575 | +0.01(+0.12%) |
May 27, 2020 | 7.669 | 7.767 | 7.651 | 7.722 | 158,887 | +0.07(+0.94%) |
May 26, 2020 | 7.821 | 7.866 | 7.570 | 7.651 | 150,718 | +0.01(+0.12%) |
May 22, 2020 | 7.561 | 7.651 | 7.471 | 7.642 | 193,547 | +0.13(+1.67%) |
May 21, 2020 | 7.444 | 7.588 | 7.426 | 7.516 | 137,321 | +0.04(+0.48%) |
May 20, 2020 | 7.372 | 7.552 | 7.273 | 7.480 | 171,801 | +0.17(+2.34%) |
May 19, 2020 | 7.372 | 7.399 | 7.228 | 7.309 | 149,488 | +0.00(+0.00%) |
May 18, 2020 | 7.417 | 7.462 | 7.309 | 7.309 | 133,258 | +0.08(+1.06%) |
May 15, 2020 | 7.259 | 7.263 | 7.135 | 7.232 | 195,817 | +0.02(+0.25%) |
May 14, 2020 | 6.983 | 7.250 | 6.868 | 7.215 | 218,167 | +0.11(+1.50%) |
May 13, 2020 | 7.037 | 7.139 | 6.930 | 7.108 | 162,234 | +0.03(+0.38%) |
May 12, 2020 | 7.037 | 7.255 | 7.015 | 7.081 | 173,734 | -0.02(-0.25%) |
May 11, 2020 | 7.090 | 7.170 | 6.983 | 7.099 | 112,253 | +0.00(+0.00%) |
May 08, 2020 | 7.072 | 7.277 | 7.063 | 7.099 | 117,018 | +0.04(+0.63%) |
May 07, 2020 | 6.672 | 7.357 | 6.672 | 7.055 | 161,850 | +0.53(+8.19%) |
May 06, 2020 | 6.654 | 6.779 | 6.467 | 6.521 | 303,587 | -0.18(-2.66%) |
May 05, 2020 | 6.850 | 7.037 | 6.681 | 6.699 | 170,344 | +0.03(+0.40%) |
May 04, 2020 | 6.779 | 6.823 | 6.565 | 6.672 | 147,734 | -0.20(-2.85%) |
May 01, 2020 | 6.832 | 6.944 | 6.467 | 6.868 | 187,948 | -0.14(-2.03%) |
Apr 30, 2020 | 6.903 | 7.135 | 6.832 | 7.010 | 119,621 | -0.04(-0.51%) |
Apr 29, 2020 | 7.179 | 7.286 | 7.037 | 7.046 | 181,090 | +0.00(+0.00%) |
Apr 28, 2020 | 7.206 | 7.250 | 6.957 | 7.046 | 148,687 | -0.04(-0.50%) |
Apr 27, 2020 | 6.948 | 7.197 | 6.903 | 7.081 | 118,006 | +0.19(+2.71%) |
Apr 24, 2020 | 6.912 | 7.001 | 6.663 | 6.894 | 120,615 | -0.04(-0.64%) |
Apr 23, 2020 | 7.099 | 7.152 | 6.912 | 6.939 | 122,394 | -0.12(-1.76%) |
Apr 22, 2020 | 7.072 | 7.215 | 6.983 | 7.063 | 175,886 | +0.04(+0.63%) |
Apr 21, 2020 | 7.001 | 7.126 | 6.868 | 7.019 | 162,657 | -0.12(-1.62%) |
Apr 20, 2020 | 7.019 | 7.330 | 7.019 | 7.135 | 211,999 | -0.21(-2.91%) |
Apr 17, 2020 | 7.393 | 7.508 | 7.286 | 7.348 | 188,735 | +0.06(+0.85%) |
Apr 16, 2020 | 7.321 | 7.339 | 7.095 | 7.286 | 123,046 | -0.03(-0.36%) |
Apr 15, 2020 | 6.903 | 7.495 | 6.761 | 7.313 | 210,351 | +0.34(+4.85%) |
Apr 14, 2020 | 7.170 | 7.197 | 6.939 | 6.975 | 146,033 | -0.01(-0.13%) |
Apr 13, 2020 | 7.037 | 7.118 | 6.886 | 6.983 | 123,352 | -0.11(-1.51%) |
Apr 09, 2020 | 7.037 | 7.188 | 6.975 | 7.090 | 226,729 | +0.17(+2.44%) |
Apr 08, 2020 | 6.708 | 7.010 | 6.610 | 6.921 | 264,702 | +0.25(+3.73%) |
Apr 07, 2020 | 6.378 | 6.752 | 6.352 | 6.672 | 146,786 | +0.26(+4.02%) |
Apr 06, 2020 | 6.147 | 6.512 | 6.032 | 6.414 | 167,358 | +0.41(+6.81%) |
Apr 03, 2020 | 6.209 | 6.325 | 5.843 | 6.005 | 196,491 | -0.21(-3.43%) |
Apr 02, 2020 | 6.209 | 6.343 | 6.054 | 6.218 | 156,273 | +0.04(+0.72%) |
Apr 01, 2020 | 6.156 | 6.441 | 6.076 | 6.174 | 154,032 | -0.21(-3.34%) |
Mar 31, 2020 | 6.378 | 6.507 | 6.147 | 6.387 | 225,584 | +0.05(+0.84%) |
Mar 30, 2020 | 6.129 | 6.423 | 5.836 | 6.334 | 185,816 | +0.23(+3.79%) |
Mar 27, 2020 | 5.685 | 6.272 | 5.427 | 6.103 | 128,933 | +0.28(+4.73%) |
Mar 26, 2020 | 5.533 | 6.138 | 5.533 | 5.827 | 152,502 | +0.29(+5.31%) |
Mar 25, 2020 | 5.622 | 5.845 | 5.391 | 5.533 | 163,628 | -0.06(-1.11%) |
Mar 24, 2020 | 5.907 | 6.120 | 5.391 | 5.596 | 204,112 | -0.07(-1.26%) |
Mar 23, 2020 | 5.907 | 5.996 | 5.364 | 5.667 | 173,195 | -0.11(-1.92%) |
Mar 20, 2020 | 5.611 | 6.073 | 5.347 | 5.778 | 258,456 | +0.14(+2.50%) |
Mar 19, 2020 | 5.417 | 6.147 | 5.154 | 5.637 | 186,936 | +0.22(+4.06%) |
Mar 18, 2020 | 5.303 | 5.690 | 5.189 | 5.417 | 137,578 | -0.40(-6.81%) |
Mar 17, 2020 | 4.899 | 5.813 | 4.802 | 5.813 | 200,697 | +0.97(+19.96%) |
Mar 16, 2020 | 4.837 | 5.189 | 4.276 | 4.846 | 169,442 | -0.34(-6.61%) |
Mar 13, 2020 | 4.714 | 5.435 | 4.714 | 5.189 | 235,033 | +0.06(+1.20%) |
Mar 12, 2020 | 4.045 | 5.233 | 4.045 | 5.127 | 193,710 | -0.04(-0.85%) |
Mar 11, 2020 | 5.110 | 5.321 | 5.110 | 5.171 | 208,706 | -0.09(-1.67%) |
Mar 10, 2020 | 5.373 | 5.391 | 4.986 | 5.259 | 167,006 | +0.33(+6.60%) |
Mar 09, 2020 | 5.549 | 5.549 | 4.890 | 4.934 | 134,300 | -0.99(-16.77%) |
Mar 06, 2020 | 5.980 | 6.007 | 5.743 | 5.927 | 92,785 | -0.20(-3.30%) |
Mar 05, 2020 | 6.262 | 6.358 | 6.051 | 6.130 | 60,219 | -0.24(-3.73%) |
Mar 04, 2020 | 6.438 | 6.502 | 6.235 | 6.367 | 76,446 | +0.03(+0.42%) |
Mar 03, 2020 | 6.402 | 6.613 | 6.165 | 6.341 | 107,816 | -0.05(-0.83%) |