Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.831 | 6.927 | 6.769 | 6.831 | 1,387,784 | -0.08(-1.10%) |
May 28, 2020 | 7.299 | 7.340 | 6.900 | 6.906 | 1,170,659 | -0.39(-5.38%) |
May 27, 2020 | 7.189 | 7.320 | 7.154 | 7.299 | 1,323,213 | +0.17(+2.32%) |
May 26, 2020 | 6.762 | 7.185 | 6.741 | 7.134 | 1,373,956 | +0.56(+8.48%) |
May 22, 2020 | 6.748 | 6.748 | 6.459 | 6.576 | 1,582,678 | -0.17(-2.55%) |
May 21, 2020 | 6.838 | 7.030 | 6.714 | 6.748 | 1,264,199 | -0.08(-1.21%) |
May 20, 2020 | 6.762 | 6.913 | 6.528 | 6.831 | 1,860,249 | +0.14(+2.06%) |
May 19, 2020 | 6.734 | 6.858 | 6.617 | 6.693 | 1,558,284 | -0.02(-0.31%) |
May 18, 2020 | 6.645 | 6.748 | 6.497 | 6.714 | 1,689,996 | +0.14(+2.09%) |
May 15, 2020 | 6.714 | 6.741 | 6.486 | 6.576 | 1,562,056 | -0.17(-2.45%) |
May 14, 2020 | 6.927 | 6.937 | 6.452 | 6.741 | 1,895,674 | -0.38(-5.32%) |
May 13, 2020 | 6.996 | 7.154 | 6.872 | 7.120 | 1,325,938 | +0.09(+1.27%) |
May 12, 2020 | 7.175 | 7.278 | 7.024 | 7.030 | 658,246 | -0.12(-1.64%) |
May 11, 2020 | 7.182 | 7.237 | 7.048 | 7.147 | 968,408 | -0.17(-2.35%) |
May 08, 2020 | 7.147 | 7.333 | 7.051 | 7.320 | 886,898 | +0.34(+4.83%) |
May 07, 2020 | 6.886 | 6.989 | 6.851 | 6.982 | 801,086 | +0.20(+2.94%) |
May 06, 2020 | 7.085 | 7.189 | 6.783 | 6.783 | 785,620 | -0.30(-4.18%) |
May 05, 2020 | 7.299 | 7.299 | 7.079 | 7.079 | 740,395 | -0.07(-0.96%) |
May 04, 2020 | 7.320 | 7.320 | 6.931 | 7.147 | 1,068,688 | -0.32(-4.24%) |
May 01, 2020 | 7.602 | 7.623 | 7.388 | 7.464 | 952,395 | -0.31(-3.99%) |
Apr 30, 2020 | 7.829 | 7.960 | 7.685 | 7.774 | 914,093 | -0.06(-0.70%) |
Apr 29, 2020 | 7.678 | 7.898 | 7.678 | 7.829 | 1,269,786 | +0.19(+2.52%) |
Apr 28, 2020 | 7.705 | 7.836 | 7.461 | 7.636 | 821,925 | +0.10(+1.37%) |
Apr 27, 2020 | 7.402 | 7.815 | 7.402 | 7.533 | 1,150,754 | +0.17(+2.34%) |
Apr 24, 2020 | 7.326 | 7.437 | 7.216 | 7.361 | 715,095 | +0.14(+2.00%) |
Apr 23, 2020 | 7.092 | 7.375 | 7.030 | 7.216 | 958,195 | +0.23(+3.35%) |
Apr 22, 2020 | 6.975 | 7.058 | 6.803 | 6.982 | 1,038,029 | +0.24(+3.58%) |
Apr 21, 2020 | 6.989 | 7.024 | 6.741 | 6.741 | 1,472,900 | -0.25(-3.55%) |
Apr 20, 2020 | 6.824 | 7.207 | 6.721 | 6.989 | 1,314,697 | -0.01(-0.10%) |
Apr 17, 2020 | 6.927 | 7.175 | 6.927 | 6.996 | 1,083,825 | +0.19(+2.83%) |
Apr 16, 2020 | 6.886 | 6.886 | 6.714 | 6.803 | 1,013,368 | -0.08(-1.20%) |
Apr 15, 2020 | 6.900 | 6.968 | 6.672 | 6.886 | 1,145,375 | -0.22(-3.10%) |
Apr 14, 2020 | 6.948 | 7.154 | 6.886 | 7.106 | 962,397 | +0.24(+3.51%) |
Apr 13, 2020 | 6.844 | 7.075 | 6.796 | 6.865 | 1,039,464 | +0.02(+0.30%) |
Apr 09, 2020 | 6.638 | 6.968 | 6.624 | 6.844 | 1,158,036 | +0.32(+4.96%) |
Apr 08, 2020 | 6.500 | 6.617 | 6.452 | 6.521 | 915,923 | +0.16(+2.49%) |
Apr 07, 2020 | 6.679 | 6.817 | 6.335 | 6.362 | 1,475,421 | -0.16(-2.43%) |
Apr 06, 2020 | 6.603 | 6.665 | 6.380 | 6.521 | 1,179,937 | +0.16(+2.49%) |
Apr 03, 2020 | 6.211 | 6.445 | 6.149 | 6.362 | 1,183,450 | +0.16(+2.55%) |
Apr 02, 2020 | 6.294 | 6.542 | 6.073 | 6.204 | 1,289,717 | -0.12(-1.85%) |
Apr 01, 2020 | 6.328 | 6.542 | 6.149 | 6.321 | 1,127,439 | -0.20(-3.06%) |
Mar 31, 2020 | 6.610 | 6.672 | 6.390 | 6.521 | 1,523,858 | +0.00(+0.00%) |
Mar 30, 2020 | 6.555 | 6.721 | 6.204 | 6.521 | 1,564,542 | -0.17(-2.57%) |
Mar 27, 2020 | 6.431 | 6.748 | 6.235 | 6.693 | 1,648,901 | +0.12(+1.78%) |
Mar 26, 2020 | 5.853 | 6.679 | 5.757 | 6.576 | 1,761,058 | +0.68(+11.57%) |
Mar 25, 2020 | 5.894 | 6.177 | 5.536 | 5.894 | 1,670,225 | +0.39(+7.13%) |
Mar 24, 2020 | 5.109 | 5.509 | 5.006 | 5.502 | 1,705,332 | +0.69(+14.31%) |
Mar 23, 2020 | 5.095 | 5.095 | 4.662 | 4.813 | 2,071,961 | -0.35(-6.80%) |
Mar 20, 2020 | 5.584 | 5.839 | 4.965 | 5.164 | 2,784,573 | -0.29(-5.30%) |
Mar 19, 2020 | 4.490 | 5.491 | 4.359 | 5.454 | 1,987,972 | +0.87(+19.10%) |
Mar 18, 2020 | 6.424 | 6.438 | 4.414 | 4.579 | 3,064,388 | -2.06(-31.02%) |
Mar 17, 2020 | 6.665 | 6.865 | 6.259 | 6.638 | 1,828,690 | +0.08(+1.26%) |
Mar 16, 2020 | 6.714 | 6.879 | 6.555 | 6.555 | 1,790,137 | -1.00(-13.22%) |
Mar 13, 2020 | 7.430 | 7.554 | 6.824 | 7.554 | 1,917,280 | +0.48(+6.71%) |
Mar 12, 2020 | 7.375 | 7.478 | 6.955 | 7.079 | 2,138,624 | -0.73(-9.35%) |
Mar 11, 2020 | 7.836 | 8.043 | 7.733 | 7.808 | 2,181,761 | -0.22(-2.74%) |
Mar 10, 2020 | 7.526 | 8.084 | 7.464 | 8.029 | 1,667,121 | +0.81(+11.15%) |
Mar 09, 2020 | 7.443 | 7.596 | 7.197 | 7.223 | 2,782,042 | -0.80(-9.97%) |
Mar 06, 2020 | 7.996 | 8.043 | 7.863 | 8.023 | 1,746,838 | -0.15(-1.79%) |
Mar 05, 2020 | 8.269 | 8.303 | 8.089 | 8.169 | 1,564,719 | -0.20(-2.39%) |
Mar 04, 2020 | 8.276 | 8.376 | 8.196 | 8.369 | 1,574,669 | +0.13(+1.54%) |
Mar 03, 2020 | 8.329 | 8.513 | 8.153 | 8.243 | 1,884,710 | -0.04(-0.48%) |