Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.207 | 7.224 | 7.146 | 7.215 | 391,512 | +0.03(+0.48%) |
May 28, 2020 | 7.370 | 7.370 | 7.163 | 7.181 | 300,398 | -0.08(-1.07%) |
May 27, 2020 | 7.345 | 7.345 | 7.207 | 7.258 | 236,883 | -0.03(-0.36%) |
May 26, 2020 | 7.241 | 7.336 | 7.215 | 7.284 | 596,397 | +0.03(+0.48%) |
May 22, 2020 | 7.250 | 7.327 | 7.198 | 7.250 | 152,132 | -0.01(-0.12%) |
May 21, 2020 | 7.302 | 7.345 | 7.258 | 7.258 | 134,012 | -0.09(-1.29%) |
May 20, 2020 | 7.362 | 7.388 | 7.293 | 7.353 | 239,045 | +0.09(+1.31%) |
May 19, 2020 | 7.302 | 7.345 | 7.258 | 7.258 | 125,694 | -0.02(-0.24%) |
May 18, 2020 | 7.207 | 7.319 | 7.181 | 7.276 | 438,174 | +0.15(+2.06%) |
May 15, 2020 | 7.120 | 7.215 | 7.120 | 7.129 | 339,719 | -0.02(-0.24%) |
May 14, 2020 | 7.094 | 7.181 | 7.077 | 7.146 | 351,265 | -0.02(-0.24%) |
May 13, 2020 | 7.258 | 7.302 | 7.146 | 7.163 | 237,522 | -0.09(-1.19%) |
May 12, 2020 | 7.336 | 7.362 | 7.250 | 7.250 | 1,199,094 | -0.07(-0.94%) |
May 11, 2020 | 7.388 | 7.396 | 7.302 | 7.319 | 256,598 | -0.07(-0.93%) |
May 08, 2020 | 7.336 | 7.422 | 7.293 | 7.388 | 268,114 | +0.12(+1.66%) |
May 07, 2020 | 7.250 | 7.302 | 7.215 | 7.267 | 150,316 | +0.08(+1.08%) |
May 06, 2020 | 7.319 | 7.319 | 7.181 | 7.189 | 240,401 | -0.11(-1.54%) |
May 05, 2020 | 7.310 | 7.371 | 7.267 | 7.302 | 385,650 | -0.01(-0.12%) |
May 04, 2020 | 7.293 | 7.362 | 7.241 | 7.310 | 313,130 | -0.08(-1.05%) |
May 01, 2020 | 7.336 | 7.388 | 7.258 | 7.388 | 318,863 | +0.01(+0.12%) |
Apr 30, 2020 | 7.284 | 7.414 | 7.267 | 7.379 | 336,766 | -0.08(-1.04%) |
Apr 29, 2020 | 7.474 | 7.474 | 7.353 | 7.457 | 353,002 | +0.14(+1.89%) |
Apr 28, 2020 | 7.396 | 7.465 | 7.258 | 7.319 | 465,511 | -0.02(-0.24%) |
Apr 27, 2020 | 7.293 | 7.353 | 7.241 | 7.336 | 691,627 | +0.09(+1.31%) |
Apr 24, 2020 | 7.293 | 7.293 | 7.169 | 7.241 | 141,936 | +0.01(+0.12%) |
Apr 23, 2020 | 7.198 | 7.310 | 7.189 | 7.232 | 373,008 | +0.02(+0.24%) |
Apr 22, 2020 | 7.224 | 7.276 | 7.172 | 7.215 | 219,661 | +0.04(+0.60%) |
Apr 21, 2020 | 7.138 | 7.189 | 7.043 | 7.172 | 437,199 | -0.03(-0.36%) |
Apr 20, 2020 | 7.198 | 7.267 | 7.086 | 7.198 | 262,970 | +0.03(+0.36%) |
Apr 17, 2020 | 7.284 | 7.284 | 7.103 | 7.172 | 253,051 | +0.09(+1.22%) |
Apr 16, 2020 | 6.939 | 7.094 | 6.835 | 7.086 | 279,836 | +0.01(+0.12%) |
Apr 15, 2020 | 7.077 | 7.103 | 6.999 | 7.077 | 153,726 | -0.05(-0.73%) |
Apr 14, 2020 | 7.371 | 7.371 | 7.025 | 7.129 | 609,586 | -0.09(-1.31%) |
Apr 13, 2020 | 7.276 | 7.319 | 6.991 | 7.224 | 416,477 | +0.19(+2.70%) |
Apr 09, 2020 | 7.112 | 7.144 | 7.008 | 7.034 | 205,778 | +0.07(+0.99%) |
Apr 08, 2020 | 6.775 | 7.034 | 6.611 | 6.965 | 694,301 | +0.34(+5.08%) |
Apr 07, 2020 | 6.905 | 6.905 | 6.533 | 6.628 | 621,045 | +0.06(+0.92%) |
Apr 06, 2020 | 6.585 | 6.715 | 6.404 | 6.568 | 511,748 | +0.31(+4.97%) |
Apr 03, 2020 | 6.352 | 6.508 | 6.076 | 6.257 | 265,565 | -0.07(-1.09%) |
Apr 02, 2020 | 6.214 | 6.472 | 6.188 | 6.326 | 307,417 | +0.16(+2.52%) |
Apr 01, 2020 | 6.309 | 6.361 | 6.162 | 6.171 | 463,952 | +0.05(+0.85%) |
Mar 31, 2020 | 6.274 | 6.421 | 6.102 | 6.119 | 630,932 | -0.29(-4.58%) |
Mar 30, 2020 | 6.309 | 6.464 | 6.154 | 6.413 | 383,256 | +0.08(+1.23%) |
Mar 27, 2020 | 6.214 | 6.387 | 6.119 | 6.335 | 321,528 | +0.00(+0.00%) |
Mar 26, 2020 | 5.998 | 6.611 | 5.998 | 6.335 | 493,232 | +0.37(+6.22%) |
Mar 25, 2020 | 5.334 | 6.059 | 5.239 | 5.964 | 546,497 | +0.68(+12.91%) |
Mar 24, 2020 | 4.816 | 5.299 | 4.799 | 5.282 | 353,534 | +0.70(+15.25%) |
Mar 23, 2020 | 4.686 | 4.686 | 4.367 | 4.583 | 430,651 | -0.14(-2.93%) |
Mar 20, 2020 | 4.557 | 4.911 | 4.445 | 4.721 | 658,236 | +0.35(+7.89%) |
Mar 19, 2020 | 4.194 | 4.445 | 4.056 | 4.376 | 397,737 | +0.18(+4.32%) |
Mar 18, 2020 | 4.712 | 4.842 | 4.082 | 4.194 | 553,859 | -0.72(-14.74%) |
Mar 17, 2020 | 4.790 | 5.006 | 4.445 | 4.919 | 434,080 | +0.21(+4.40%) |
Mar 16, 2020 | 5.955 | 5.981 | 4.609 | 4.712 | 595,970 | -1.86(-28.25%) |
Mar 13, 2020 | 6.628 | 6.680 | 6.274 | 6.568 | 188,630 | +0.22(+3.54%) |
Mar 12, 2020 | 6.801 | 6.801 | 6.300 | 6.344 | 388,959 | -0.71(-10.04%) |
Mar 11, 2020 | 7.310 | 7.336 | 6.939 | 7.051 | 420,334 | -0.28(-3.88%) |
Mar 10, 2020 | 7.207 | 7.388 | 7.138 | 7.336 | 272,113 | +0.23(+3.28%) |
Mar 09, 2020 | 7.129 | 7.319 | 6.697 | 7.103 | 764,939 | -0.49(-6.48%) |
Mar 06, 2020 | 7.638 | 7.716 | 7.543 | 7.595 | 1,079,989 | -0.16(-2.00%) |
Mar 05, 2020 | 8.018 | 8.035 | 7.699 | 7.750 | 829,579 | -0.43(-5.27%) |
Mar 04, 2020 | 8.121 | 8.182 | 8.044 | 8.182 | 486,641 | +0.09(+1.17%) |
Mar 03, 2020 | 8.070 | 8.147 | 8.039 | 8.087 | 605,975 | -0.03(-0.32%) |