Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.512 | 7.526 | 7.486 | 7.486 | 1,269 | -0.07(-0.96%) |
May 28, 2020 | 7.563 | 7.582 | 7.544 | 7.558 | 3,201 | +0.03(+0.44%) |
May 27, 2020 | 7.554 | 7.554 | 7.516 | 7.525 | 5,305 | -0.02(-0.31%) |
May 26, 2020 | 7.583 | 7.591 | 7.548 | 7.548 | 7,513 | +0.04(+0.59%) |
May 22, 2020 | 7.535 | 7.535 | 7.504 | 7.504 | 846 | -0.06(-0.78%) |
May 21, 2020 | 7.573 | 7.573 | 7.506 | 7.563 | 14,126 | +0.01(+0.19%) |
May 20, 2020 | 7.558 | 7.558 | 7.546 | 7.549 | 958 | -0.02(-0.25%) |
May 19, 2020 | 7.610 | 7.610 | 7.563 | 7.568 | 20,107 | -0.09(-1.21%) |
May 18, 2020 | 7.591 | 7.667 | 7.591 | 7.660 | 3,473 | +0.15(+2.05%) |
May 15, 2020 | 7.502 | 7.506 | 7.502 | 7.506 | 2,855 | +0.05(+0.65%) |
May 14, 2020 | 7.450 | 7.482 | 7.440 | 7.458 | 2,419 | -0.05(-0.65%) |
May 13, 2020 | 7.544 | 7.544 | 7.478 | 7.506 | 10,761 | -0.06(-0.81%) |
May 12, 2020 | 7.647 | 7.647 | 7.544 | 7.568 | 3,596 | -0.08(-1.00%) |
May 11, 2020 | 7.629 | 7.648 | 7.564 | 7.644 | 6,601 | +0.07(+0.96%) |
May 08, 2020 | 7.544 | 7.576 | 7.483 | 7.572 | 3,490 | +0.08(+1.01%) |
May 07, 2020 | 7.555 | 7.555 | 7.496 | 7.496 | 2,152 | -0.14(-1.87%) |
May 06, 2020 | 7.648 | 7.663 | 7.625 | 7.639 | 3,107 | +0.09(+1.19%) |
May 05, 2020 | 7.601 | 7.601 | 7.549 | 7.549 | 2,111 | +0.01(+0.09%) |
May 04, 2020 | 7.525 | 7.563 | 7.525 | 7.542 | 7,296 | +0.01(+0.12%) |
May 01, 2020 | 7.535 | 7.544 | 7.516 | 7.533 | 2,432 | -0.03(-0.34%) |
Apr 30, 2020 | 7.516 | 7.559 | 7.459 | 7.559 | 2,753 | +0.05(+0.61%) |
Apr 29, 2020 | 7.469 | 7.521 | 7.469 | 7.513 | 4,529 | +0.00(+0.04%) |
Apr 28, 2020 | 7.535 | 7.535 | 7.510 | 7.510 | 1,210 | -0.09(-1.20%) |
Apr 27, 2020 | 7.563 | 7.601 | 7.563 | 7.601 | 3,624 | +0.12(+1.59%) |
Apr 24, 2020 | 7.511 | 7.511 | 7.478 | 7.483 | 3,384 | -0.01(-0.18%) |
Apr 23, 2020 | 7.511 | 7.543 | 7.469 | 7.496 | 3,131 | -0.00(-0.01%) |
Apr 22, 2020 | 7.516 | 7.544 | 7.497 | 7.497 | 6,625 | +0.05(+0.63%) |
Apr 21, 2020 | 7.421 | 7.468 | 7.411 | 7.450 | 6,516 | -0.04(-0.50%) |
Apr 20, 2020 | 7.506 | 7.535 | 7.487 | 7.487 | 4,985 | -0.07(-0.89%) |
Apr 17, 2020 | 7.487 | 7.558 | 7.450 | 7.554 | 6,663 | +0.05(+0.61%) |
Apr 16, 2020 | 7.497 | 7.508 | 7.469 | 7.508 | 2,209 | -0.01(-0.10%) |
Apr 15, 2020 | 7.582 | 7.587 | 7.506 | 7.516 | 8,984 | -0.22(-2.83%) |
Apr 14, 2020 | 7.714 | 7.736 | 7.705 | 7.735 | 3,814 | -0.03(-0.34%) |
Apr 13, 2020 | 7.714 | 7.780 | 7.714 | 7.762 | 2,489 | +0.01(+0.12%) |
Apr 09, 2020 | 7.733 | 7.762 | 7.667 | 7.752 | 7,404 | -0.03(-0.34%) |
Apr 08, 2020 | 7.753 | 7.799 | 7.743 | 7.778 | 6,141 | +0.06(+0.83%) |
Apr 07, 2020 | 7.809 | 7.837 | 7.714 | 7.714 | 4,829 | +0.05(+0.62%) |
Apr 06, 2020 | 7.658 | 7.667 | 7.601 | 7.667 | 10,385 | +0.11(+1.49%) |
Apr 03, 2020 | 7.527 | 7.555 | 7.478 | 7.555 | 11,952 | -0.01(-0.12%) |
Apr 02, 2020 | 7.525 | 7.564 | 7.487 | 7.564 | 4,218 | -0.02(-0.24%) |
Apr 01, 2020 | 7.525 | 7.582 | 7.497 | 7.582 | 25,851 | -0.06(-0.73%) |
Mar 31, 2020 | 7.658 | 7.676 | 7.610 | 7.638 | 5,233 | -0.05(-0.61%) |
Mar 30, 2020 | 7.601 | 7.685 | 7.553 | 7.685 | 4,548 | +0.01(+0.15%) |
Mar 27, 2020 | 7.766 | 7.771 | 7.648 | 7.673 | 7,827 | -0.23(-2.91%) |
Mar 26, 2020 | 7.884 | 7.960 | 7.847 | 7.903 | 12,990 | -0.06(-0.71%) |
Mar 25, 2020 | 7.998 | 8.073 | 7.924 | 7.960 | 11,432 | -0.12(-1.52%) |
Mar 24, 2020 | 8.074 | 8.121 | 8.017 | 8.083 | 13,857 | +0.24(+3.00%) |
Mar 23, 2020 | 8.017 | 8.017 | 7.772 | 7.848 | 21,708 | -0.31(-3.75%) |
Mar 20, 2020 | 8.385 | 8.475 | 8.130 | 8.154 | 19,211 | -0.59(-6.75%) |
Mar 19, 2020 | 8.886 | 8.886 | 8.527 | 8.744 | 32,657 | +0.07(+0.85%) |
Mar 18, 2020 | 8.526 | 8.950 | 8.479 | 8.671 | 226,786 | +0.21(+2.49%) |
Mar 17, 2020 | 7.970 | 8.464 | 7.970 | 8.460 | 21,528 | +0.53(+6.63%) |
Mar 16, 2020 | 7.970 | 8.300 | 7.857 | 7.934 | 25,471 | -0.61(-7.12%) |
Mar 13, 2020 | 8.602 | 8.602 | 8.309 | 8.543 | 53,602 | +0.22(+2.69%) |
Mar 12, 2020 | 7.867 | 8.677 | 7.697 | 8.319 | 58,323 | +0.01(+0.09%) |
Mar 11, 2020 | 7.980 | 8.413 | 7.923 | 8.311 | 70,165 | +0.11(+1.40%) |
Mar 10, 2020 | 7.933 | 8.196 | 7.725 | 8.196 | 151,972 | +0.44(+5.71%) |
Mar 09, 2020 | 7.386 | 7.782 | 7.386 | 7.754 | 374,694 | -0.28(-3.45%) |
Mar 06, 2020 | 7.895 | 8.065 | 7.829 | 8.031 | 41,714 | -0.22(-2.69%) |
Mar 05, 2020 | 8.300 | 8.328 | 8.234 | 8.253 | 14,248 | -0.22(-2.56%) |
Mar 04, 2020 | 8.394 | 8.507 | 8.338 | 8.470 | 56,776 | +0.04(+0.45%) |
Mar 03, 2020 | 8.696 | 8.696 | 8.244 | 8.432 | 65,374 | -0.28(-3.19%) |