Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.149 | 7.255 | 7.012 | 7.043 | 607,595 | -0.19(-2.62%) |
May 28, 2020 | 7.361 | 7.460 | 7.187 | 7.232 | 573,149 | -0.06(-0.83%) |
May 27, 2020 | 7.285 | 7.316 | 7.111 | 7.293 | 492,794 | +0.21(+3.00%) |
May 26, 2020 | 6.982 | 7.179 | 6.838 | 7.080 | 771,623 | +0.33(+4.83%) |
May 22, 2020 | 6.997 | 6.997 | 6.640 | 6.754 | 462,779 | -0.21(-3.05%) |
May 21, 2020 | 6.762 | 7.088 | 6.731 | 6.967 | 401,140 | +0.22(+3.26%) |
May 20, 2020 | 6.693 | 6.845 | 6.663 | 6.747 | 292,968 | +0.08(+1.14%) |
May 19, 2020 | 6.891 | 6.974 | 6.648 | 6.671 | 396,033 | -0.27(-3.93%) |
May 18, 2020 | 6.435 | 7.012 | 6.428 | 6.944 | 538,438 | +0.68(+10.77%) |
May 15, 2020 | 6.291 | 6.325 | 6.139 | 6.268 | 668,605 | -0.05(-0.72%) |
May 14, 2020 | 6.314 | 6.341 | 6.041 | 6.314 | 505,996 | -0.17(-2.58%) |
May 13, 2020 | 7.134 | 7.164 | 6.454 | 6.481 | 494,624 | -0.74(-10.29%) |
May 12, 2020 | 7.733 | 7.763 | 7.209 | 7.225 | 754,675 | -0.45(-5.84%) |
May 11, 2020 | 7.771 | 7.847 | 7.604 | 7.672 | 765,740 | -0.27(-3.44%) |
May 08, 2020 | 7.779 | 8.014 | 7.597 | 7.946 | 607,595 | +0.37(+4.91%) |
May 07, 2020 | 7.126 | 7.741 | 7.126 | 7.574 | 979,326 | +0.48(+6.74%) |
May 06, 2020 | 7.096 | 7.316 | 7.012 | 7.096 | 657,072 | -0.05(-0.64%) |
May 05, 2020 | 7.475 | 7.634 | 7.141 | 7.141 | 786,229 | -0.19(-2.59%) |
May 04, 2020 | 7.247 | 7.423 | 7.217 | 7.331 | 770,839 | -0.10(-1.33%) |
May 01, 2020 | 7.490 | 7.536 | 7.293 | 7.430 | 823,436 | -0.24(-3.07%) |
Apr 30, 2020 | 7.536 | 7.726 | 7.422 | 7.665 | 986,563 | +0.02(+0.20%) |
Apr 29, 2020 | 7.285 | 7.771 | 7.164 | 7.650 | 1,179,889 | +0.55(+7.69%) |
Apr 28, 2020 | 7.005 | 7.338 | 6.944 | 7.103 | 1,262,183 | +0.27(+4.00%) |
Apr 27, 2020 | 6.526 | 6.944 | 6.526 | 6.830 | 994,889 | +0.36(+5.51%) |
Apr 24, 2020 | 6.481 | 6.610 | 6.428 | 6.473 | 1,095,411 | +0.06(+0.95%) |
Apr 23, 2020 | 6.382 | 6.673 | 6.300 | 6.413 | 767,400 | +0.02(+0.24%) |
Apr 22, 2020 | 6.587 | 6.587 | 6.367 | 6.397 | 774,545 | -0.02(-0.35%) |
Apr 21, 2020 | 6.185 | 6.504 | 6.155 | 6.420 | 1,019,907 | +0.08(+1.32%) |
Apr 20, 2020 | 6.261 | 6.458 | 6.215 | 6.337 | 1,004,846 | -0.05(-0.71%) |
Apr 17, 2020 | 6.291 | 6.538 | 6.238 | 6.382 | 803,011 | +0.22(+3.57%) |
Apr 16, 2020 | 6.261 | 6.329 | 6.132 | 6.162 | 977,139 | -0.09(-1.46%) |
Apr 15, 2020 | 6.132 | 6.306 | 5.889 | 6.253 | 1,144,941 | -0.13(-2.02%) |
Apr 14, 2020 | 6.367 | 6.557 | 6.215 | 6.382 | 1,013,213 | +0.19(+3.06%) |
Apr 13, 2020 | 6.185 | 6.284 | 5.919 | 6.193 | 1,165,035 | -0.07(-1.09%) |
Apr 09, 2020 | 5.684 | 6.360 | 5.650 | 6.261 | 2,743,864 | +0.71(+12.86%) |
Apr 08, 2020 | 5.585 | 5.660 | 5.487 | 5.548 | 3,857,916 | +0.08(+1.39%) |
Apr 07, 2020 | 5.561 | 5.762 | 5.412 | 5.472 | 2,498,872 | +0.02(+0.41%) |
Apr 06, 2020 | 5.420 | 5.604 | 5.316 | 5.449 | 2,145,741 | +0.19(+3.68%) |
Apr 03, 2020 | 5.122 | 5.457 | 5.085 | 5.256 | 1,029,153 | -0.05(-0.98%) |
Apr 02, 2020 | 5.070 | 5.368 | 5.048 | 5.308 | 1,043,600 | +0.14(+2.73%) |
Apr 01, 2020 | 5.159 | 5.286 | 4.914 | 5.167 | 1,291,045 | -0.21(-3.87%) |
Mar 31, 2020 | 5.427 | 5.531 | 5.204 | 5.375 | 1,355,580 | -0.08(-1.50%) |
Mar 30, 2020 | 5.159 | 5.509 | 4.832 | 5.457 | 1,406,476 | +0.24(+4.56%) |
Mar 27, 2020 | 5.241 | 5.607 | 5.219 | 5.219 | 1,708,844 | -0.14(-2.64%) |
Mar 26, 2020 | 5.092 | 5.576 | 5.070 | 5.360 | 2,072,986 | -0.02(-0.41%) |
Mar 25, 2020 | 5.397 | 5.520 | 5.115 | 5.382 | 1,353,815 | +0.02(+0.42%) |
Mar 24, 2020 | 5.501 | 5.799 | 5.271 | 5.360 | 1,595,610 | +0.04(+0.70%) |
Mar 23, 2020 | 5.368 | 5.680 | 5.055 | 5.323 | 1,126,622 | -0.19(-3.37%) |
Mar 20, 2020 | 5.680 | 6.163 | 5.405 | 5.509 | 1,150,752 | -0.14(-2.50%) |
Mar 19, 2020 | 5.457 | 6.587 | 5.434 | 5.650 | 1,040,709 | +0.12(+2.15%) |
Mar 18, 2020 | 5.940 | 6.066 | 5.241 | 5.531 | 1,276,018 | -0.77(-12.16%) |
Mar 17, 2020 | 5.680 | 6.297 | 5.643 | 6.297 | 1,049,513 | +0.64(+11.30%) |
Mar 16, 2020 | 5.814 | 5.918 | 5.516 | 5.657 | 803,611 | -0.82(-12.63%) |
Mar 13, 2020 | 6.564 | 6.683 | 6.170 | 6.475 | 884,149 | +0.42(+6.87%) |
Mar 12, 2020 | 6.505 | 6.944 | 6.037 | 6.059 | 905,333 | -1.11(-15.46%) |
Mar 11, 2020 | 7.434 | 7.650 | 7.122 | 7.167 | 1,117,588 | -0.45(-5.86%) |
Mar 10, 2020 | 7.315 | 7.642 | 7.211 | 7.613 | 806,218 | +0.58(+8.25%) |
Mar 09, 2020 | 7.917 | 7.917 | 6.981 | 7.033 | 511,873 | -1.32(-15.76%) |
Mar 06, 2020 | 8.178 | 8.460 | 8.103 | 8.349 | 476,577 | -0.08(-0.97%) |
Mar 05, 2020 | 8.728 | 8.795 | 8.326 | 8.430 | 315,412 | -0.45(-5.03%) |
Mar 04, 2020 | 8.810 | 9.003 | 8.772 | 8.877 | 492,756 | +0.16(+1.88%) |
Mar 03, 2020 | 8.780 | 9.181 | 8.646 | 8.713 | 621,129 | -0.09(-1.01%) |