Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.181 | 7.308 | 7.181 | 7.308 | 54,884 | +0.05(+0.75%) |
May 28, 2020 | 7.253 | 7.281 | 7.200 | 7.253 | 47,168 | +0.06(+0.88%) |
May 27, 2020 | 7.226 | 7.281 | 7.181 | 7.190 | 47,416 | +0.01(+0.13%) |
May 26, 2020 | 7.244 | 7.244 | 7.145 | 7.181 | 52,250 | -0.02(-0.25%) |
May 22, 2020 | 7.181 | 7.235 | 7.163 | 7.199 | 22,638 | -0.04(-0.50%) |
May 21, 2020 | 7.281 | 7.290 | 7.145 | 7.235 | 45,590 | +0.04(+0.50%) |
May 20, 2020 | 7.118 | 7.244 | 7.063 | 7.199 | 59,228 | +0.05(+0.76%) |
May 19, 2020 | 7.045 | 7.154 | 7.049 | 7.145 | 25,896 | +0.00(+0.00%) |
May 18, 2020 | 7.235 | 7.235 | 7.036 | 7.145 | 57,693 | +0.11(+1.54%) |
May 15, 2020 | 6.864 | 7.045 | 6.864 | 7.036 | 40,307 | +0.16(+2.37%) |
May 14, 2020 | 6.964 | 7.009 | 6.873 | 6.873 | 31,647 | -0.12(-1.68%) |
May 13, 2020 | 6.946 | 7.018 | 6.946 | 6.991 | 34,519 | -0.01(-0.13%) |
May 12, 2020 | 7.009 | 7.078 | 6.946 | 7.000 | 38,537 | -0.02(-0.26%) |
May 11, 2020 | 7.109 | 7.199 | 6.964 | 7.018 | 46,727 | -0.18(-2.52%) |
May 08, 2020 | 7.176 | 7.217 | 7.128 | 7.199 | 23,190 | +0.06(+0.85%) |
May 07, 2020 | 7.048 | 7.201 | 7.048 | 7.138 | 63,760 | +0.06(+0.89%) |
May 06, 2020 | 6.841 | 7.156 | 6.841 | 7.075 | 136,061 | +0.27(+3.97%) |
May 05, 2020 | 6.778 | 6.895 | 6.778 | 6.805 | 96,290 | +0.05(+0.67%) |
May 04, 2020 | 6.778 | 6.877 | 6.751 | 6.760 | 55,951 | -0.02(-0.27%) |
May 01, 2020 | 6.751 | 6.949 | 6.751 | 6.778 | 75,445 | -0.12(-1.70%) |
Apr 30, 2020 | 6.994 | 7.039 | 6.859 | 6.895 | 126,535 | -0.14(-1.92%) |
Apr 29, 2020 | 7.075 | 7.120 | 6.985 | 7.030 | 79,274 | -0.05(-0.76%) |
Apr 28, 2020 | 7.066 | 7.093 | 6.922 | 7.084 | 71,075 | +0.02(+0.26%) |
Apr 27, 2020 | 7.147 | 7.147 | 6.850 | 7.066 | 158,476 | -0.03(-0.38%) |
Apr 24, 2020 | 6.976 | 7.129 | 6.859 | 7.093 | 73,559 | +0.18(+2.61%) |
Apr 23, 2020 | 6.967 | 6.994 | 6.886 | 6.913 | 63,587 | -0.13(-1.79%) |
Apr 22, 2020 | 6.886 | 7.101 | 6.871 | 7.039 | 39,085 | +0.18(+2.63%) |
Apr 21, 2020 | 6.913 | 7.048 | 6.796 | 6.859 | 67,704 | -0.21(-2.93%) |
Apr 20, 2020 | 7.210 | 7.210 | 6.949 | 7.066 | 37,239 | -0.13(-1.75%) |
Apr 17, 2020 | 6.940 | 7.192 | 6.850 | 7.192 | 152,999 | +0.28(+4.04%) |
Apr 16, 2020 | 6.832 | 7.003 | 6.760 | 6.913 | 78,038 | +0.11(+1.59%) |
Apr 15, 2020 | 6.769 | 6.904 | 6.751 | 6.805 | 170,366 | -0.09(-1.31%) |
Apr 14, 2020 | 6.904 | 7.102 | 6.841 | 6.895 | 167,872 | +0.09(+1.32%) |
Apr 13, 2020 | 6.931 | 6.967 | 6.778 | 6.805 | 81,361 | -0.22(-3.08%) |
Apr 09, 2020 | 6.967 | 7.494 | 6.967 | 7.021 | 186,173 | +0.18(+2.66%) |
Apr 08, 2020 | 6.552 | 6.938 | 6.463 | 6.839 | 189,526 | +0.37(+5.68%) |
Apr 07, 2020 | 6.508 | 6.732 | 6.409 | 6.472 | 148,448 | +0.04(+0.70%) |
Apr 06, 2020 | 6.283 | 6.588 | 6.274 | 6.427 | 120,479 | +0.19(+3.02%) |
Apr 03, 2020 | 6.185 | 6.364 | 6.158 | 6.239 | 63,702 | +0.01(+0.14%) |
Apr 02, 2020 | 6.095 | 6.364 | 6.095 | 6.230 | 120,338 | +0.07(+1.16%) |
Apr 01, 2020 | 6.490 | 6.678 | 6.158 | 6.158 | 90,315 | -0.54(-8.03%) |
Mar 31, 2020 | 6.409 | 6.750 | 6.245 | 6.696 | 207,026 | +0.47(+7.48%) |
Mar 30, 2020 | 6.409 | 6.409 | 6.095 | 6.230 | 165,313 | +0.02(+0.29%) |
Mar 27, 2020 | 5.889 | 6.364 | 5.889 | 6.212 | 151,391 | +0.07(+1.17%) |
Mar 26, 2020 | 5.862 | 6.364 | 5.854 | 6.140 | 175,168 | +0.36(+6.20%) |
Mar 25, 2020 | 5.378 | 5.916 | 5.353 | 5.781 | 293,824 | +0.35(+6.44%) |
Mar 24, 2020 | 5.441 | 5.862 | 5.351 | 5.432 | 238,555 | +0.08(+1.51%) |
Mar 23, 2020 | 5.602 | 5.602 | 5.091 | 5.351 | 151,113 | -0.04(-0.83%) |
Mar 20, 2020 | 5.961 | 6.006 | 5.351 | 5.396 | 104,200 | -0.45(-7.67%) |
Mar 19, 2020 | 5.055 | 5.925 | 4.840 | 5.844 | 204,107 | +1.07(+22.33%) |
Mar 18, 2020 | 6.274 | 6.274 | 4.527 | 4.778 | 381,088 | -1.73(-26.58%) |
Mar 17, 2020 | 6.104 | 6.624 | 6.104 | 6.508 | 198,044 | +0.37(+5.99%) |
Mar 16, 2020 | 6.499 | 6.723 | 6.095 | 6.140 | 209,327 | -1.02(-14.27%) |
Mar 13, 2020 | 7.108 | 7.458 | 7.045 | 7.162 | 96,725 | +0.17(+2.44%) |
Mar 12, 2020 | 6.615 | 7.323 | 6.006 | 6.992 | 137,159 | -0.58(-7.69%) |
Mar 11, 2020 | 7.601 | 7.771 | 7.574 | 7.574 | 92,544 | -0.09(-1.23%) |
Mar 10, 2020 | 7.757 | 8.007 | 7.633 | 7.668 | 96,600 | +0.04(+0.47%) |
Mar 09, 2020 | 7.873 | 7.873 | 7.633 | 7.633 | 109,661 | -0.46(-5.73%) |
Mar 06, 2020 | 8.284 | 8.310 | 8.052 | 8.096 | 122,019 | -0.15(-1.84%) |
Mar 05, 2020 | 8.301 | 8.301 | 8.248 | 8.248 | 57,179 | -0.05(-0.64%) |
Mar 04, 2020 | 8.373 | 8.373 | 8.292 | 8.301 | 70,093 | +0.04(+0.54%) |
Mar 03, 2020 | 8.453 | 8.488 | 8.257 | 8.257 | 130,378 | -0.20(-2.32%) |