Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.963 | 8.014 | 7.881 | 8.000 | 14,850 | -0.01(-0.09%) |
May 28, 2020 | 8.133 | 8.133 | 8.003 | 8.007 | 10,585 | -0.05(-0.64%) |
May 27, 2020 | 8.111 | 8.133 | 7.903 | 8.059 | 17,985 | +0.10(+1.26%) |
May 26, 2020 | 7.985 | 8.007 | 7.911 | 7.959 | 17,457 | +0.23(+3.01%) |
May 22, 2020 | 7.685 | 7.733 | 7.663 | 7.726 | 9,990 | +0.03(+0.36%) |
May 21, 2020 | 7.666 | 7.726 | 7.630 | 7.699 | 10,502 | +0.05(+0.72%) |
May 20, 2020 | 7.659 | 7.665 | 7.600 | 7.644 | 10,480 | +0.13(+1.67%) |
May 19, 2020 | 7.481 | 7.585 | 7.429 | 7.518 | 10,191 | +0.04(+0.50%) |
May 18, 2020 | 7.237 | 7.511 | 7.237 | 7.481 | 15,644 | +0.32(+4.45%) |
May 15, 2020 | 7.089 | 7.192 | 7.089 | 7.163 | 11,745 | +0.02(+0.31%) |
May 14, 2020 | 6.940 | 7.158 | 6.807 | 7.140 | 17,892 | +0.08(+1.15%) |
May 13, 2020 | 7.222 | 7.252 | 6.980 | 7.059 | 6,478 | -0.27(-3.69%) |
May 12, 2020 | 7.407 | 7.429 | 7.330 | 7.330 | 4,277 | -0.07(-0.90%) |
May 11, 2020 | 7.407 | 7.456 | 7.340 | 7.396 | 15,909 | -0.05(-0.71%) |
May 08, 2020 | 7.318 | 7.449 | 7.318 | 7.449 | 12,420 | +0.19(+2.64%) |
May 07, 2020 | 7.170 | 7.381 | 7.170 | 7.258 | 4,844 | +0.09(+1.29%) |
May 06, 2020 | 7.140 | 7.184 | 7.133 | 7.165 | 7,191 | -0.03(-0.43%) |
May 05, 2020 | 7.229 | 7.385 | 7.150 | 7.196 | 12,535 | +0.07(+0.96%) |
May 04, 2020 | 7.054 | 7.171 | 7.001 | 7.127 | 15,206 | -0.04(-0.51%) |
May 01, 2020 | 7.369 | 7.369 | 7.142 | 7.164 | 9,274 | -0.28(-3.74%) |
Apr 30, 2020 | 7.582 | 7.582 | 7.384 | 7.442 | 20,142 | -0.13(-1.74%) |
Apr 29, 2020 | 7.398 | 7.633 | 7.359 | 7.574 | 14,666 | +0.35(+4.87%) |
Apr 28, 2020 | 7.215 | 7.303 | 7.171 | 7.222 | 5,643 | +0.10(+1.39%) |
Apr 27, 2020 | 6.944 | 7.149 | 6.940 | 7.123 | 8,748 | +0.15(+2.16%) |
Apr 24, 2020 | 6.936 | 6.973 | 6.858 | 6.973 | 3,409 | +0.08(+1.17%) |
Apr 23, 2020 | 6.834 | 6.995 | 6.834 | 6.892 | 2,944 | +0.06(+0.87%) |
Apr 22, 2020 | 6.819 | 6.907 | 6.797 | 6.833 | 7,663 | +0.05(+0.80%) |
Apr 21, 2020 | 6.775 | 6.817 | 6.695 | 6.779 | 5,965 | -0.02(-0.27%) |
Apr 20, 2020 | 6.900 | 7.027 | 6.797 | 6.797 | 13,987 | -0.21(-3.04%) |
Apr 17, 2020 | 7.005 | 7.078 | 6.958 | 7.010 | 3,955 | +0.25(+3.65%) |
Apr 16, 2020 | 7.010 | 7.010 | 6.753 | 6.763 | 11,152 | -0.12(-1.77%) |
Apr 15, 2020 | 6.907 | 7.029 | 6.841 | 6.885 | 16,098 | -0.40(-5.44%) |
Apr 14, 2020 | 7.391 | 7.391 | 7.186 | 7.281 | 12,196 | +0.19(+2.69%) |
Apr 13, 2020 | 7.120 | 7.149 | 6.912 | 7.090 | 15,037 | -0.02(-0.31%) |
Apr 09, 2020 | 6.709 | 7.376 | 6.709 | 7.112 | 31,913 | +0.43(+6.49%) |
Apr 08, 2020 | 6.166 | 6.731 | 6.166 | 6.679 | 13,983 | +0.38(+5.98%) |
Apr 07, 2020 | 6.005 | 6.547 | 6.005 | 6.302 | 45,321 | +0.30(+5.07%) |
Apr 06, 2020 | 5.866 | 6.144 | 5.866 | 5.998 | 7,910 | +0.32(+5.68%) |
Apr 03, 2020 | 5.968 | 5.968 | 5.580 | 5.675 | 12,001 | -0.26(-4.45%) |
Apr 02, 2020 | 5.948 | 6.053 | 5.890 | 5.940 | 5,956 | +0.06(+0.95%) |
Apr 01, 2020 | 6.230 | 6.230 | 5.883 | 5.884 | 15,880 | -0.48(-7.59%) |
Mar 31, 2020 | 6.510 | 6.510 | 6.346 | 6.367 | 23,402 | +0.04(+0.67%) |
Mar 30, 2020 | 6.585 | 6.585 | 5.991 | 6.325 | 13,078 | -0.18(-2.78%) |
Mar 27, 2020 | 6.593 | 6.600 | 6.377 | 6.506 | 11,180 | -0.01(-0.12%) |
Mar 26, 2020 | 6.085 | 6.845 | 6.085 | 6.514 | 11,166 | +0.45(+7.42%) |
Mar 25, 2020 | 5.825 | 6.444 | 5.600 | 6.064 | 33,093 | +0.35(+6.06%) |
Mar 24, 2020 | 5.636 | 5.890 | 5.513 | 5.717 | 40,503 | +0.41(+7.81%) |
Mar 23, 2020 | 5.615 | 5.643 | 4.854 | 5.303 | 45,286 | -0.58(-9.91%) |
Mar 20, 2020 | 6.158 | 6.390 | 5.738 | 5.886 | 26,226 | +0.18(+3.13%) |
Mar 19, 2020 | 5.057 | 5.926 | 4.919 | 5.708 | 53,437 | +0.46(+8.67%) |
Mar 18, 2020 | 6.433 | 6.433 | 4.934 | 5.252 | 67,536 | -1.25(-19.18%) |
Mar 17, 2020 | 6.535 | 6.971 | 6.339 | 6.498 | 172,033 | -0.22(-3.34%) |
Mar 16, 2020 | 7.324 | 7.802 | 6.723 | 6.723 | 72,566 | -0.88(-11.62%) |
Mar 13, 2020 | 7.726 | 7.726 | 7.317 | 7.607 | 31,333 | +0.21(+2.84%) |
Mar 12, 2020 | 8.578 | 8.578 | 7.382 | 7.397 | 45,812 | -1.04(-12.36%) |
Mar 11, 2020 | 8.904 | 8.904 | 8.440 | 8.440 | 38,704 | -0.46(-5.21%) |
Mar 10, 2020 | 9.172 | 9.172 | 8.693 | 8.904 | 20,840 | +0.02(+0.27%) |
Mar 09, 2020 | 9.244 | 9.418 | 8.715 | 8.880 | 100,115 | -0.78(-8.05%) |
Mar 06, 2020 | 9.606 | 9.795 | 9.606 | 9.657 | 11,180 | -0.27(-2.70%) |
Mar 05, 2020 | 10.04 | 10.04 | 9.896 | 9.925 | 19,134 | -0.20(-2.00%) |
Mar 04, 2020 | 9.853 | 10.16 | 9.853 | 10.13 | 18,684 | +0.22(+2.22%) |
Mar 03, 2020 | 10.11 | 10.13 | 9.887 | 9.908 | 22,661 | -0.03(-0.25%) |