Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.725 | 7.824 | 7.608 | 7.743 | 137,435 | +0.01(+0.12%) |
May 28, 2020 | 7.806 | 7.824 | 7.698 | 7.734 | 115,533 | +0.01(+0.12%) |
May 27, 2020 | 7.671 | 7.770 | 7.653 | 7.725 | 158,830 | +0.07(+0.94%) |
May 26, 2020 | 7.824 | 7.869 | 7.572 | 7.653 | 150,664 | +0.01(+0.12%) |
May 22, 2020 | 7.563 | 7.653 | 7.473 | 7.644 | 193,477 | +0.13(+1.67%) |
May 21, 2020 | 7.446 | 7.590 | 7.428 | 7.518 | 137,271 | +0.04(+0.48%) |
May 20, 2020 | 7.375 | 7.554 | 7.276 | 7.482 | 171,738 | +0.17(+2.34%) |
May 19, 2020 | 7.375 | 7.402 | 7.231 | 7.312 | 149,434 | +0.00(+0.00%) |
May 18, 2020 | 7.419 | 7.464 | 7.312 | 7.312 | 133,210 | +0.08(+1.06%) |
May 15, 2020 | 7.262 | 7.266 | 7.137 | 7.235 | 195,745 | +0.02(+0.25%) |
May 14, 2020 | 6.986 | 7.253 | 6.870 | 7.217 | 218,088 | +0.11(+1.50%) |
May 13, 2020 | 7.039 | 7.142 | 6.933 | 7.111 | 162,175 | +0.03(+0.38%) |
May 12, 2020 | 7.039 | 7.257 | 7.017 | 7.084 | 173,671 | -0.02(-0.25%) |
May 11, 2020 | 7.093 | 7.173 | 6.986 | 7.102 | 112,212 | +0.00(+0.00%) |
May 08, 2020 | 7.075 | 7.280 | 7.066 | 7.102 | 116,975 | +0.04(+0.63%) |
May 07, 2020 | 6.674 | 7.360 | 6.674 | 7.057 | 161,791 | +0.53(+8.19%) |
May 06, 2020 | 6.657 | 6.781 | 6.470 | 6.523 | 303,477 | -0.18(-2.66%) |
May 05, 2020 | 6.852 | 7.039 | 6.683 | 6.701 | 170,282 | +0.03(+0.40%) |
May 04, 2020 | 6.781 | 6.826 | 6.568 | 6.674 | 147,680 | -0.20(-2.85%) |
May 01, 2020 | 6.835 | 6.947 | 6.470 | 6.870 | 187,880 | -0.14(-2.03%) |
Apr 30, 2020 | 6.906 | 7.137 | 6.835 | 7.013 | 119,578 | -0.04(-0.51%) |
Apr 29, 2020 | 7.182 | 7.289 | 7.039 | 7.048 | 181,024 | +0.00(+0.00%) |
Apr 28, 2020 | 7.208 | 7.253 | 6.959 | 7.048 | 148,633 | -0.04(-0.50%) |
Apr 27, 2020 | 6.950 | 7.200 | 6.906 | 7.084 | 117,963 | +0.19(+2.71%) |
Apr 24, 2020 | 6.915 | 7.004 | 6.666 | 6.897 | 120,571 | -0.04(-0.64%) |
Apr 23, 2020 | 7.102 | 7.155 | 6.915 | 6.941 | 122,350 | -0.12(-1.76%) |
Apr 22, 2020 | 7.075 | 7.217 | 6.986 | 7.066 | 175,823 | +0.04(+0.63%) |
Apr 21, 2020 | 7.004 | 7.128 | 6.870 | 7.022 | 162,598 | -0.12(-1.62%) |
Apr 20, 2020 | 7.022 | 7.333 | 7.022 | 7.137 | 211,922 | -0.21(-2.91%) |
Apr 17, 2020 | 7.395 | 7.511 | 7.289 | 7.351 | 188,666 | +0.06(+0.85%) |
Apr 16, 2020 | 7.324 | 7.342 | 7.097 | 7.289 | 123,001 | -0.03(-0.36%) |
Apr 15, 2020 | 6.906 | 7.498 | 6.763 | 7.315 | 210,275 | +0.34(+4.85%) |
Apr 14, 2020 | 7.173 | 7.200 | 6.941 | 6.977 | 145,980 | -0.01(-0.13%) |
Apr 13, 2020 | 7.039 | 7.121 | 6.888 | 6.986 | 123,307 | -0.11(-1.51%) |
Apr 09, 2020 | 7.039 | 7.191 | 6.977 | 7.093 | 226,647 | +0.17(+2.44%) |
Apr 08, 2020 | 6.710 | 7.013 | 6.612 | 6.924 | 264,606 | +0.25(+3.73%) |
Apr 07, 2020 | 6.381 | 6.755 | 6.354 | 6.674 | 146,733 | +0.26(+4.02%) |
Apr 06, 2020 | 6.149 | 6.514 | 6.034 | 6.416 | 167,297 | +0.41(+6.81%) |
Apr 03, 2020 | 6.212 | 6.327 | 5.846 | 6.007 | 196,420 | -0.21(-3.43%) |
Apr 02, 2020 | 6.212 | 6.345 | 6.056 | 6.221 | 156,216 | +0.04(+0.72%) |
Apr 01, 2020 | 6.158 | 6.443 | 6.078 | 6.176 | 153,976 | -0.21(-3.34%) |
Mar 31, 2020 | 6.381 | 6.510 | 6.149 | 6.390 | 225,502 | +0.05(+0.84%) |
Mar 30, 2020 | 6.132 | 6.425 | 5.838 | 6.336 | 185,748 | +0.23(+3.79%) |
Mar 27, 2020 | 5.687 | 6.274 | 5.429 | 6.105 | 128,886 | +0.28(+4.73%) |
Mar 26, 2020 | 5.535 | 6.141 | 5.535 | 5.829 | 152,447 | +0.29(+5.31%) |
Mar 25, 2020 | 5.624 | 5.847 | 5.393 | 5.535 | 163,569 | -0.06(-1.11%) |
Mar 24, 2020 | 5.909 | 6.123 | 5.393 | 5.598 | 204,038 | -0.07(-1.26%) |
Mar 23, 2020 | 5.909 | 5.998 | 5.366 | 5.669 | 173,132 | -0.11(-1.92%) |
Mar 20, 2020 | 5.613 | 6.075 | 5.349 | 5.780 | 258,363 | +0.14(+2.50%) |
Mar 19, 2020 | 5.419 | 6.150 | 5.155 | 5.639 | 186,868 | +0.22(+4.06%) |
Mar 18, 2020 | 5.305 | 5.692 | 5.191 | 5.419 | 137,528 | -0.40(-6.81%) |
Mar 17, 2020 | 4.900 | 5.815 | 4.804 | 5.815 | 200,624 | +0.97(+19.96%) |
Mar 16, 2020 | 4.839 | 5.191 | 4.278 | 4.848 | 169,380 | -0.34(-6.61%) |
Mar 13, 2020 | 4.716 | 5.437 | 4.716 | 5.191 | 234,947 | +0.06(+1.20%) |
Mar 12, 2020 | 4.047 | 5.235 | 4.047 | 5.129 | 193,640 | -0.04(-0.85%) |
Mar 11, 2020 | 5.111 | 5.323 | 5.111 | 5.173 | 208,630 | -0.09(-1.67%) |
Mar 10, 2020 | 5.375 | 5.393 | 4.988 | 5.261 | 166,945 | +0.33(+6.60%) |
Mar 09, 2020 | 5.551 | 5.551 | 4.892 | 4.936 | 134,252 | -0.99(-16.77%) |
Mar 06, 2020 | 5.982 | 6.009 | 5.745 | 5.930 | 92,751 | -0.20(-3.30%) |
Mar 05, 2020 | 6.264 | 6.361 | 6.053 | 6.132 | 60,197 | -0.24(-3.73%) |
Mar 04, 2020 | 6.440 | 6.504 | 6.238 | 6.370 | 76,418 | +0.03(+0.42%) |
Mar 03, 2020 | 6.405 | 6.616 | 6.167 | 6.343 | 107,777 | -0.05(-0.83%) |