Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.598 | 7.619 | 7.512 | 7.605 | 516,276 | +0.03(+0.38%) |
May 28, 2020 | 7.598 | 7.614 | 7.526 | 7.576 | 523,075 | +0.00(+0.00%) |
May 27, 2020 | 7.519 | 7.576 | 7.433 | 7.576 | 500,486 | +0.07(+0.96%) |
May 26, 2020 | 7.540 | 7.605 | 7.490 | 7.504 | 476,287 | +0.06(+0.77%) |
May 22, 2020 | 7.454 | 7.454 | 7.397 | 7.447 | 385,255 | +0.01(+0.19%) |
May 21, 2020 | 7.519 | 7.533 | 7.411 | 7.433 | 322,290 | -0.09(-1.20%) |
May 20, 2020 | 7.509 | 7.523 | 7.473 | 7.523 | 451,510 | +0.11(+1.54%) |
May 19, 2020 | 7.438 | 7.473 | 7.409 | 7.409 | 410,346 | -0.07(-0.95%) |
May 18, 2020 | 7.309 | 7.509 | 7.309 | 7.480 | 706,369 | +0.27(+3.75%) |
May 15, 2020 | 7.117 | 7.245 | 7.117 | 7.210 | 318,382 | +0.02(+0.30%) |
May 14, 2020 | 7.082 | 7.203 | 7.018 | 7.188 | 571,858 | +0.04(+0.50%) |
May 13, 2020 | 7.324 | 7.359 | 7.117 | 7.153 | 555,985 | -0.17(-2.33%) |
May 12, 2020 | 7.487 | 7.494 | 7.324 | 7.324 | 381,489 | -0.16(-2.09%) |
May 11, 2020 | 7.409 | 7.487 | 7.373 | 7.480 | 398,507 | +0.02(+0.29%) |
May 08, 2020 | 7.409 | 7.473 | 7.381 | 7.459 | 329,481 | +0.09(+1.16%) |
May 07, 2020 | 7.381 | 7.409 | 7.324 | 7.373 | 484,377 | +0.09(+1.17%) |
May 06, 2020 | 7.338 | 7.366 | 7.281 | 7.288 | 400,841 | -0.01(-0.19%) |
May 05, 2020 | 7.217 | 7.373 | 7.217 | 7.302 | 520,543 | +0.12(+1.68%) |
May 04, 2020 | 7.196 | 7.205 | 7.096 | 7.181 | 712,137 | -0.04(-0.59%) |
May 01, 2020 | 7.260 | 7.317 | 7.196 | 7.224 | 563,982 | -0.16(-2.12%) |
Apr 30, 2020 | 7.473 | 7.473 | 7.331 | 7.381 | 503,453 | -0.07(-0.96%) |
Apr 29, 2020 | 7.345 | 7.473 | 7.339 | 7.452 | 553,779 | +0.19(+2.55%) |
Apr 28, 2020 | 7.430 | 7.430 | 7.245 | 7.267 | 649,854 | -0.01(-0.20%) |
Apr 27, 2020 | 7.196 | 7.317 | 7.196 | 7.281 | 589,551 | +0.10(+1.39%) |
Apr 24, 2020 | 7.231 | 7.245 | 7.131 | 7.181 | 338,333 | +0.01(+0.20%) |
Apr 23, 2020 | 7.267 | 7.267 | 7.131 | 7.167 | 330,884 | -0.01(-0.10%) |
Apr 22, 2020 | 7.174 | 7.202 | 7.103 | 7.174 | 631,233 | +0.14(+1.97%) |
Apr 21, 2020 | 7.057 | 7.121 | 6.951 | 7.036 | 672,183 | -0.14(-1.97%) |
Apr 20, 2020 | 7.156 | 7.297 | 7.121 | 7.177 | 940,665 | -0.18(-2.49%) |
Apr 17, 2020 | 7.304 | 7.361 | 7.237 | 7.361 | 746,770 | +0.21(+2.96%) |
Apr 16, 2020 | 7.142 | 7.205 | 7.085 | 7.149 | 414,216 | +0.00(+0.00%) |
Apr 15, 2020 | 7.191 | 7.191 | 7.064 | 7.149 | 520,055 | -0.15(-2.03%) |
Apr 14, 2020 | 7.219 | 7.311 | 7.170 | 7.297 | 704,487 | +0.23(+3.30%) |
Apr 13, 2020 | 7.177 | 7.177 | 6.957 | 7.064 | 756,174 | -0.06(-0.89%) |
Apr 09, 2020 | 7.128 | 7.311 | 7.099 | 7.128 | 801,042 | +0.08(+1.10%) |
Apr 08, 2020 | 6.831 | 7.092 | 6.754 | 7.050 | 1,013,897 | +0.26(+3.85%) |
Apr 07, 2020 | 7.022 | 7.050 | 6.775 | 6.789 | 782,769 | +0.14(+2.12%) |
Apr 06, 2020 | 6.365 | 6.676 | 6.365 | 6.648 | 999,692 | +0.44(+7.17%) |
Apr 03, 2020 | 6.316 | 6.363 | 6.175 | 6.203 | 944,727 | -0.09(-1.46%) |
Apr 02, 2020 | 6.210 | 6.399 | 6.175 | 6.295 | 1,409,530 | +0.05(+0.79%) |
Apr 01, 2020 | 6.323 | 6.443 | 6.175 | 6.245 | 822,165 | -0.33(-5.04%) |
Mar 31, 2020 | 6.690 | 6.732 | 6.549 | 6.577 | 1,039,234 | +0.02(+0.32%) |
Mar 30, 2020 | 6.584 | 6.739 | 6.485 | 6.556 | 1,096,736 | -0.04(-0.54%) |
Mar 27, 2020 | 6.556 | 6.718 | 6.337 | 6.591 | 1,329,874 | -0.16(-2.30%) |
Mar 26, 2020 | 6.358 | 6.782 | 6.213 | 6.747 | 1,493,105 | +0.40(+6.34%) |
Mar 25, 2020 | 5.822 | 6.584 | 5.822 | 6.344 | 2,620,178 | +0.60(+10.44%) |
Mar 24, 2020 | 5.342 | 5.808 | 5.342 | 5.744 | 1,281,705 | +0.58(+11.20%) |
Mar 23, 2020 | 5.363 | 5.584 | 4.975 | 5.166 | 3,049,293 | -0.49(-8.68%) |
Mar 20, 2020 | 5.587 | 5.978 | 5.524 | 5.657 | 2,015,719 | +0.10(+1.89%) |
Mar 19, 2020 | 5.133 | 5.671 | 5.107 | 5.552 | 3,219,301 | +0.23(+4.33%) |
Mar 18, 2020 | 5.761 | 5.942 | 4.609 | 5.322 | 2,355,018 | -0.85(-13.70%) |
Mar 17, 2020 | 5.908 | 6.222 | 5.810 | 6.167 | 1,409,494 | +0.29(+4.87%) |
Mar 16, 2020 | 5.831 | 6.285 | 5.796 | 5.880 | 1,548,825 | -0.69(-10.52%) |
Mar 13, 2020 | 6.474 | 6.572 | 6.097 | 6.572 | 1,639,839 | +0.56(+9.29%) |
Mar 12, 2020 | 6.495 | 6.495 | 5.831 | 6.013 | 3,099,839 | -0.90(-13.03%) |
Mar 11, 2020 | 7.424 | 7.465 | 6.907 | 6.914 | 1,548,760 | -0.63(-8.33%) |
Mar 10, 2020 | 7.514 | 7.640 | 7.340 | 7.542 | 735,885 | +0.15(+1.98%) |
Mar 09, 2020 | 7.361 | 7.654 | 7.333 | 7.396 | 982,304 | -0.47(-6.03%) |
Mar 06, 2020 | 7.752 | 7.878 | 7.696 | 7.871 | 672,288 | -0.09(-1.14%) |
Mar 05, 2020 | 7.989 | 8.101 | 7.898 | 7.961 | 557,856 | -0.21(-2.56%) |
Mar 04, 2020 | 8.115 | 8.220 | 7.996 | 8.171 | 588,182 | +0.24(+2.99%) |
Mar 03, 2020 | 8.038 | 8.233 | 7.836 | 7.933 | 1,003,724 | -0.03(-0.35%) |