Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.122 | 7.122 | 6.802 | 6.958 | 77,908 | -0.07(-0.94%) |
May 28, 2020 | 7.106 | 7.165 | 6.966 | 7.024 | 85,160 | -0.08(-1.16%) |
May 27, 2020 | 7.155 | 7.229 | 6.983 | 7.106 | 90,474 | +0.06(+0.82%) |
May 26, 2020 | 7.147 | 7.147 | 7.015 | 7.048 | 143,489 | +0.12(+1.66%) |
May 22, 2020 | 6.917 | 7.007 | 6.728 | 6.933 | 88,864 | +0.02(+0.24%) |
May 21, 2020 | 6.991 | 7.073 | 6.917 | 6.917 | 106,670 | -0.10(-1.46%) |
May 20, 2020 | 7.108 | 7.213 | 6.987 | 7.020 | 149,046 | +0.09(+1.28%) |
May 19, 2020 | 6.995 | 7.084 | 6.818 | 6.931 | 67,248 | +0.06(+0.82%) |
May 18, 2020 | 6.721 | 6.901 | 6.689 | 6.874 | 61,647 | +0.36(+5.45%) |
May 15, 2020 | 6.358 | 6.761 | 6.358 | 6.519 | 79,321 | +0.13(+2.02%) |
May 14, 2020 | 6.197 | 6.479 | 6.132 | 6.390 | 86,298 | +0.11(+1.80%) |
May 13, 2020 | 6.745 | 6.745 | 6.213 | 6.277 | 144,546 | -0.46(-6.83%) |
May 12, 2020 | 6.721 | 6.876 | 6.632 | 6.737 | 70,459 | +0.12(+1.83%) |
May 11, 2020 | 6.656 | 6.681 | 6.584 | 6.616 | 168,321 | -0.22(-3.19%) |
May 08, 2020 | 6.786 | 6.963 | 6.640 | 6.834 | 58,127 | +0.16(+2.42%) |
May 07, 2020 | 6.810 | 7.092 | 6.616 | 6.673 | 99,724 | +0.01(+0.12%) |
May 06, 2020 | 6.834 | 6.882 | 6.543 | 6.665 | 165,610 | -0.14(-2.02%) |
May 05, 2020 | 6.955 | 7.253 | 6.794 | 6.802 | 136,728 | +0.14(+2.06%) |
May 04, 2020 | 6.471 | 6.673 | 6.336 | 6.665 | 97,910 | +0.13(+1.98%) |
May 01, 2020 | 6.705 | 6.769 | 6.197 | 6.535 | 162,733 | -0.26(-3.80%) |
Apr 30, 2020 | 6.995 | 7.576 | 6.794 | 6.794 | 242,109 | -0.31(-4.32%) |
Apr 29, 2020 | 6.455 | 7.213 | 6.455 | 7.100 | 216,083 | +0.87(+13.99%) |
Apr 28, 2020 | 5.922 | 6.301 | 5.922 | 6.229 | 155,104 | +0.35(+5.90%) |
Apr 27, 2020 | 5.882 | 5.946 | 5.757 | 5.882 | 111,837 | +0.00(+0.00%) |
Apr 24, 2020 | 6.132 | 6.132 | 5.874 | 5.882 | 140,052 | -0.17(-2.80%) |
Apr 23, 2020 | 6.035 | 6.051 | 5.761 | 6.051 | 126,034 | +0.36(+6.23%) |
Apr 22, 2020 | 5.648 | 5.729 | 5.520 | 5.696 | 287,884 | +0.16(+2.92%) |
Apr 21, 2020 | 5.212 | 5.535 | 5.180 | 5.535 | 92,758 | +0.21(+3.94%) |
Apr 20, 2020 | 5.269 | 5.648 | 5.204 | 5.325 | 144,899 | -0.15(-2.65%) |
Apr 17, 2020 | 5.212 | 5.470 | 5.212 | 5.470 | 246,516 | +0.28(+5.44%) |
Apr 16, 2020 | 5.123 | 5.357 | 5.123 | 5.188 | 102,795 | +0.06(+1.26%) |
Apr 15, 2020 | 5.244 | 5.322 | 5.043 | 5.123 | 273,400 | -0.37(-6.75%) |
Apr 14, 2020 | 5.285 | 5.567 | 5.253 | 5.495 | 178,087 | +0.19(+3.65%) |
Apr 13, 2020 | 5.591 | 5.716 | 5.229 | 5.301 | 102,965 | -0.09(-1.75%) |
Apr 09, 2020 | 5.555 | 5.809 | 5.229 | 5.395 | 232,911 | +0.00(+0.00%) |
Apr 08, 2020 | 5.555 | 5.555 | 5.265 | 5.395 | 67,070 | +0.14(+2.74%) |
Apr 07, 2020 | 5.446 | 5.652 | 5.156 | 5.252 | 80,690 | -0.05(-1.01%) |
Apr 06, 2020 | 5.490 | 5.519 | 4.865 | 5.305 | 84,175 | +0.00(+0.08%) |
Apr 03, 2020 | 5.591 | 5.809 | 5.083 | 5.301 | 72,546 | -0.06(-1.04%) |
Apr 02, 2020 | 5.374 | 6.055 | 5.228 | 5.357 | 103,368 | +0.33(+6.62%) |
Apr 01, 2020 | 5.085 | 5.355 | 4.865 | 5.024 | 57,793 | -0.13(-2.55%) |
Mar 31, 2020 | 5.083 | 5.428 | 4.801 | 5.156 | 144,664 | +0.00(+0.00%) |
Mar 30, 2020 | 5.446 | 5.446 | 4.793 | 5.156 | 52,949 | -0.15(-2.74%) |
Mar 27, 2020 | 5.664 | 6.015 | 5.301 | 5.301 | 71,086 | -0.37(-6.53%) |
Mar 26, 2020 | 6.023 | 6.314 | 5.671 | 5.671 | 96,371 | -0.07(-1.14%) |
Mar 25, 2020 | 6.390 | 6.535 | 5.737 | 5.737 | 145,282 | -0.07(-1.25%) |
Mar 24, 2020 | 5.228 | 6.172 | 5.228 | 5.809 | 103,992 | +1.08(+22.77%) |
Mar 23, 2020 | 5.519 | 5.809 | 4.647 | 4.732 | 110,086 | -0.85(-15.19%) |
Mar 20, 2020 | 6.039 | 6.826 | 5.228 | 5.579 | 204,983 | -0.01(-0.22%) |
Mar 19, 2020 | 5.301 | 6.826 | 4.938 | 5.591 | 125,420 | +0.65(+13.24%) |
Mar 18, 2020 | 5.596 | 5.810 | 4.066 | 4.938 | 143,291 | -1.14(-18.82%) |
Mar 17, 2020 | 6.898 | 7.102 | 5.954 | 6.082 | 141,892 | -0.46(-7.07%) |
Mar 16, 2020 | 7.625 | 7.625 | 6.545 | 6.545 | 109,415 | -1.73(-20.94%) |
Mar 13, 2020 | 6.389 | 8.859 | 6.389 | 8.278 | 207,296 | +2.36(+39.91%) |
Mar 12, 2020 | 8.278 | 8.351 | 5.809 | 5.917 | 246,029 | -2.94(-33.21%) |
Mar 11, 2020 | 10.53 | 11.55 | 8.569 | 8.859 | 261,586 | -4.21(-32.22%) |
Mar 10, 2020 | 16.41 | 16.71 | 10.24 | 13.07 | 356,067 | -2.40(-15.49%) |
Mar 09, 2020 | 18.15 | 18.15 | 15.24 | 15.47 | 174,878 | -4.65(-23.11%) |
Mar 06, 2020 | 20.41 | 20.70 | 19.35 | 20.11 | 176,353 | -1.09(-5.14%) |
Mar 05, 2020 | 22.37 | 22.66 | 21.02 | 21.20 | 132,343 | -1.67(-7.30%) |
Mar 04, 2020 | 22.44 | 23.24 | 22.26 | 22.87 | 132,066 | +0.80(+3.62%) |
Mar 03, 2020 | 23.38 | 23.89 | 21.78 | 22.08 | 104,504 | -1.16(-5.00%) |