Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.507 | 7.516 | 7.447 | 7.470 | 18,108 | -0.11(-1.46%) |
May 28, 2020 | 7.553 | 7.691 | 7.489 | 7.581 | 25,850 | +0.10(+1.35%) |
May 27, 2020 | 7.350 | 7.498 | 7.350 | 7.480 | 13,506 | +0.11(+1.51%) |
May 26, 2020 | 7.369 | 7.433 | 7.369 | 7.369 | 12,717 | +0.10(+1.33%) |
May 22, 2020 | 7.359 | 7.359 | 7.221 | 7.272 | 3,144 | -0.06(-0.88%) |
May 21, 2020 | 7.350 | 7.369 | 7.336 | 7.336 | 12,850 | +0.07(+0.95%) |
May 20, 2020 | 7.332 | 7.332 | 7.240 | 7.267 | 6,595 | +0.13(+1.88%) |
May 19, 2020 | 7.221 | 7.286 | 7.083 | 7.133 | 14,303 | -0.03(-0.45%) |
May 18, 2020 | 7.009 | 7.166 | 7.009 | 7.166 | 8,536 | +0.28(+4.09%) |
May 15, 2020 | 6.852 | 6.894 | 6.852 | 6.885 | 13,770 | +0.08(+1.15%) |
May 14, 2020 | 6.825 | 6.825 | 6.717 | 6.806 | 11,987 | -0.05(-0.70%) |
May 13, 2020 | 7.101 | 7.101 | 6.815 | 6.854 | 8,464 | -0.35(-4.84%) |
May 12, 2020 | 7.332 | 7.346 | 7.203 | 7.203 | 15,348 | -0.16(-2.19%) |
May 11, 2020 | 7.313 | 7.396 | 7.313 | 7.364 | 8,836 | -0.08(-1.05%) |
May 08, 2020 | 7.378 | 7.599 | 7.378 | 7.442 | 27,324 | +0.17(+2.34%) |
May 07, 2020 | 7.249 | 7.378 | 7.166 | 7.272 | 1,122,530 | +0.20(+2.87%) |
May 06, 2020 | 7.175 | 7.175 | 7.064 | 7.069 | 4,597 | -0.08(-1.09%) |
May 05, 2020 | 7.267 | 7.323 | 7.147 | 7.147 | 6,397 | +0.05(+0.65%) |
May 04, 2020 | 7.000 | 7.184 | 7.000 | 7.101 | 29,316 | +0.03(+0.39%) |
May 01, 2020 | 7.230 | 7.286 | 7.074 | 7.074 | 29,384 | -0.23(-3.16%) |
Apr 30, 2020 | 7.378 | 7.452 | 7.304 | 7.304 | 18,607 | -0.10(-1.37%) |
Apr 29, 2020 | 7.304 | 7.424 | 7.297 | 7.406 | 6,223 | +0.25(+3.48%) |
Apr 28, 2020 | 7.092 | 7.212 | 7.074 | 7.157 | 21,578 | +0.18(+2.51%) |
Apr 27, 2020 | 7.074 | 7.074 | 6.981 | 6.981 | 9,522 | +0.01(+0.13%) |
Apr 24, 2020 | 7.249 | 7.249 | 6.972 | 6.972 | 32,095 | -0.14(-1.95%) |
Apr 23, 2020 | 7.037 | 7.110 | 7.009 | 7.110 | 1,040,470 | +0.13(+1.85%) |
Apr 22, 2020 | 7.037 | 7.037 | 6.981 | 6.981 | 11,200 | +0.07(+1.07%) |
Apr 21, 2020 | 7.203 | 7.221 | 6.908 | 6.908 | 9,919 | -0.39(-5.31%) |
Apr 20, 2020 | 7.442 | 7.442 | 7.249 | 7.295 | 17,737 | -0.19(-2.59%) |
Apr 17, 2020 | 7.525 | 7.553 | 7.442 | 7.489 | 19,517 | +0.12(+1.63%) |
Apr 16, 2020 | 7.553 | 7.553 | 7.350 | 7.369 | 18,727 | -0.06(-0.87%) |
Apr 15, 2020 | 7.378 | 7.507 | 7.230 | 7.433 | 9,526 | -0.21(-2.77%) |
Apr 14, 2020 | 7.701 | 7.784 | 7.240 | 7.645 | 1,047,422 | +0.03(+0.36%) |
Apr 13, 2020 | 7.691 | 7.691 | 7.553 | 7.618 | 23,250 | -0.02(-0.29%) |
Apr 09, 2020 | 7.719 | 7.793 | 7.592 | 7.640 | 18,650 | +0.08(+1.02%) |
Apr 08, 2020 | 7.470 | 7.562 | 7.406 | 7.562 | 6,814 | +0.22(+3.02%) |
Apr 07, 2020 | 7.581 | 7.618 | 7.341 | 7.341 | 7,435 | +0.11(+1.53%) |
Apr 06, 2020 | 7.120 | 7.244 | 7.110 | 7.230 | 6,260 | +0.35(+5.14%) |
Apr 03, 2020 | 6.825 | 6.908 | 6.797 | 6.877 | 10,084 | +0.21(+3.14%) |
Apr 02, 2020 | 6.336 | 6.796 | 6.336 | 6.668 | 22,099 | +0.29(+4.48%) |
Apr 01, 2020 | 6.788 | 6.788 | 6.345 | 6.382 | 42,326 | -0.41(-5.98%) |
Mar 31, 2020 | 6.806 | 6.806 | 6.760 | 6.788 | 12,203 | +0.10(+1.52%) |
Mar 30, 2020 | 6.935 | 6.935 | 6.631 | 6.686 | 20,199 | -0.24(-3.46%) |
Mar 27, 2020 | 6.954 | 7.027 | 6.520 | 6.926 | 14,638 | -0.20(-2.85%) |
Mar 26, 2020 | 6.493 | 7.147 | 6.487 | 7.129 | 43,267 | +0.79(+12.52%) |
Mar 25, 2020 | 5.727 | 6.437 | 5.727 | 6.336 | 17,526 | +0.72(+12.90%) |
Mar 24, 2020 | 5.423 | 5.801 | 5.423 | 5.612 | 25,113 | +0.25(+4.73%) |
Mar 23, 2020 | 5.552 | 5.552 | 5.321 | 5.358 | 27,032 | -0.18(-3.28%) |
Mar 20, 2020 | 5.653 | 5.912 | 5.540 | 5.540 | 14,529 | -0.01(-0.21%) |
Mar 19, 2020 | 5.395 | 5.672 | 5.395 | 5.552 | 15,160 | +0.31(+5.99%) |
Mar 18, 2020 | 5.801 | 5.967 | 5.212 | 5.238 | 57,861 | -0.91(-14.81%) |
Mar 17, 2020 | 6.400 | 6.405 | 6.087 | 6.149 | 17,111 | -0.08(-1.23%) |
Mar 16, 2020 | 6.917 | 6.917 | 6.225 | 6.225 | 28,658 | -1.08(-14.77%) |
Mar 13, 2020 | 8.272 | 8.272 | 7.304 | 7.304 | 24,071 | -0.01(-0.16%) |
Mar 12, 2020 | 8.070 | 8.070 | 7.193 | 7.316 | 129,197 | -0.98(-11.86%) |
Mar 11, 2020 | 8.964 | 8.964 | 8.157 | 8.300 | 53,496 | -0.75(-8.26%) |
Mar 10, 2020 | 9.038 | 9.121 | 8.780 | 9.047 | 32,855 | +0.25(+2.88%) |
Mar 09, 2020 | 9.545 | 9.554 | 8.761 | 8.794 | 22,202 | -1.65(-15.76%) |
Mar 06, 2020 | 10.85 | 10.85 | 10.44 | 10.44 | 16,264 | -0.38(-3.50%) |
Mar 05, 2020 | 10.93 | 10.93 | 10.74 | 10.82 | 8,821 | -0.22(-2.00%) |
Mar 04, 2020 | 11.08 | 11.09 | 11.02 | 11.04 | 2,208 | +0.11(+1.01%) |
Mar 03, 2020 | 10.98 | 11.21 | 10.93 | 10.93 | 11,075 | -0.14(-1.25%) |