Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.905 | 8.037 | 7.806 | 7.925 | 127,973 | -0.05(-0.66%) |
May 28, 2020 | 8.307 | 8.307 | 7.932 | 7.977 | 311,385 | -0.19(-2.34%) |
May 27, 2020 | 8.267 | 8.267 | 7.977 | 8.168 | 224,828 | +0.11(+1.39%) |
May 26, 2020 | 7.971 | 8.129 | 7.971 | 8.056 | 219,436 | +0.32(+4.17%) |
May 22, 2020 | 7.694 | 7.753 | 7.641 | 7.734 | 86,681 | +0.06(+0.77%) |
May 21, 2020 | 7.536 | 7.681 | 7.536 | 7.674 | 457,924 | +0.15(+2.01%) |
May 20, 2020 | 7.747 | 7.747 | 7.457 | 7.523 | 178,163 | +0.10(+1.33%) |
May 19, 2020 | 7.325 | 7.500 | 7.295 | 7.424 | 203,203 | +0.13(+1.71%) |
May 18, 2020 | 7.226 | 7.398 | 7.154 | 7.299 | 189,122 | +0.22(+3.07%) |
May 15, 2020 | 6.917 | 7.119 | 6.917 | 7.081 | 168,505 | +0.11(+1.61%) |
May 14, 2020 | 6.647 | 7.018 | 6.535 | 6.969 | 199,917 | +0.11(+1.54%) |
May 13, 2020 | 7.127 | 7.127 | 6.693 | 6.864 | 234,060 | -0.26(-3.61%) |
May 12, 2020 | 7.180 | 7.295 | 7.121 | 7.121 | 112,057 | -0.03(-0.37%) |
May 11, 2020 | 7.062 | 7.230 | 7.029 | 7.147 | 493,612 | -0.03(-0.37%) |
May 08, 2020 | 7.121 | 7.246 | 7.095 | 7.174 | 201,143 | +0.11(+1.59%) |
May 07, 2020 | 7.009 | 7.188 | 6.963 | 7.062 | 187,405 | +0.18(+2.58%) |
May 06, 2020 | 6.910 | 6.983 | 6.712 | 6.884 | 191,684 | +0.10(+1.46%) |
May 05, 2020 | 6.917 | 7.081 | 6.688 | 6.785 | 1,075,782 | +0.17(+2.59%) |
May 04, 2020 | 6.680 | 6.739 | 6.489 | 6.614 | 322,684 | -0.16(-2.33%) |
May 01, 2020 | 6.936 | 6.936 | 6.712 | 6.772 | 149,681 | -0.33(-4.64%) |
Apr 30, 2020 | 7.134 | 7.141 | 6.937 | 7.101 | 597,451 | -0.13(-1.73%) |
Apr 29, 2020 | 7.022 | 7.272 | 6.989 | 7.226 | 558,077 | +0.40(+5.84%) |
Apr 28, 2020 | 7.187 | 7.312 | 6.824 | 6.828 | 263,543 | -0.11(-1.57%) |
Apr 27, 2020 | 6.640 | 7.081 | 6.640 | 6.936 | 430,112 | +0.34(+5.19%) |
Apr 24, 2020 | 6.317 | 6.653 | 6.317 | 6.594 | 361,451 | +0.30(+4.71%) |
Apr 23, 2020 | 6.258 | 6.337 | 6.126 | 6.297 | 346,885 | +0.08(+1.24%) |
Apr 22, 2020 | 6.337 | 6.390 | 6.166 | 6.220 | 168,054 | -0.02(-0.29%) |
Apr 21, 2020 | 6.251 | 6.377 | 6.159 | 6.238 | 398,343 | -0.18(-2.87%) |
Apr 20, 2020 | 6.568 | 6.635 | 6.337 | 6.423 | 178,266 | -0.26(-3.85%) |
Apr 17, 2020 | 6.871 | 6.904 | 6.574 | 6.680 | 251,088 | +0.13(+2.01%) |
Apr 16, 2020 | 6.752 | 6.805 | 6.478 | 6.548 | 256,579 | -0.14(-2.17%) |
Apr 15, 2020 | 6.785 | 6.785 | 6.574 | 6.693 | 527,505 | -0.42(-5.93%) |
Apr 14, 2020 | 7.062 | 7.134 | 6.844 | 7.114 | 263,401 | +0.22(+3.15%) |
Apr 13, 2020 | 6.983 | 7.009 | 6.469 | 6.897 | 453,481 | -0.04(-0.57%) |
Apr 09, 2020 | 6.495 | 7.223 | 6.495 | 6.936 | 928,145 | +0.62(+9.86%) |
Apr 08, 2020 | 5.981 | 6.521 | 5.981 | 6.314 | 319,864 | +0.45(+7.70%) |
Apr 07, 2020 | 5.823 | 6.146 | 5.691 | 5.863 | 329,850 | +0.49(+9.20%) |
Apr 06, 2020 | 5.283 | 5.691 | 5.283 | 5.369 | 358,175 | +0.34(+6.68%) |
Apr 03, 2020 | 5.276 | 5.375 | 4.888 | 5.033 | 354,164 | -0.25(-4.73%) |
Apr 02, 2020 | 5.461 | 5.600 | 5.218 | 5.283 | 181,008 | -0.17(-3.03%) |
Apr 01, 2020 | 5.744 | 5.828 | 5.388 | 5.448 | 344,151 | -0.46(-7.84%) |
Mar 31, 2020 | 6.025 | 6.222 | 5.861 | 5.911 | 189,168 | -0.16(-2.71%) |
Mar 30, 2020 | 6.355 | 6.355 | 6.019 | 6.076 | 557,064 | -0.34(-5.24%) |
Mar 27, 2020 | 6.336 | 6.724 | 6.073 | 6.412 | 315,349 | -0.15(-2.22%) |
Mar 26, 2020 | 5.943 | 7.097 | 5.943 | 6.558 | 620,483 | +0.69(+11.77%) |
Mar 25, 2020 | 5.430 | 6.748 | 5.417 | 5.867 | 712,906 | +0.41(+7.55%) |
Mar 24, 2020 | 4.885 | 5.639 | 4.885 | 5.455 | 874,722 | +0.61(+12.48%) |
Mar 23, 2020 | 5.259 | 5.347 | 4.625 | 4.850 | 1,151,988 | -0.75(-13.41%) |
Mar 20, 2020 | 5.911 | 6.272 | 5.569 | 5.601 | 356,385 | -0.38(-6.36%) |
Mar 19, 2020 | 4.961 | 6.032 | 4.306 | 5.981 | 583,470 | +0.84(+16.26%) |
Mar 18, 2020 | 5.766 | 6.019 | 4.505 | 5.145 | 1,278,709 | -1.15(-18.23%) |
Mar 17, 2020 | 6.665 | 7.007 | 6.146 | 6.291 | 470,424 | -0.84(-11.73%) |
Mar 16, 2020 | 7.153 | 7.153 | 6.564 | 7.128 | 499,298 | -0.72(-9.13%) |
Mar 13, 2020 | 7.939 | 8.224 | 7.489 | 7.844 | 593,134 | +0.30(+4.03%) |
Mar 12, 2020 | 8.142 | 8.142 | 7.369 | 7.540 | 565,612 | -1.01(-11.85%) |
Mar 11, 2020 | 8.794 | 8.800 | 8.477 | 8.553 | 293,702 | -0.40(-4.46%) |
Mar 10, 2020 | 9.136 | 9.238 | 8.745 | 8.953 | 438,734 | +0.05(+0.57%) |
Mar 09, 2020 | 9.086 | 9.124 | 8.775 | 8.902 | 411,172 | -0.81(-8.35%) |
Mar 06, 2020 | 9.814 | 9.814 | 9.548 | 9.713 | 354,333 | -0.23(-2.36%) |
Mar 05, 2020 | 9.947 | 10.05 | 9.903 | 9.947 | 169,047 | -0.13(-1.32%) |
Mar 04, 2020 | 9.985 | 10.11 | 9.954 | 10.08 | 348,012 | +0.21(+2.12%) |
Mar 03, 2020 | 10.00 | 10.27 | 9.846 | 9.871 | 310,753 | -0.06(-0.57%) |