Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.659 | 7.720 | 7.591 | 7.700 | 87,278 | -0.01(-0.18%) |
May 28, 2020 | 7.713 | 7.754 | 7.659 | 7.713 | 79,895 | +0.03(+0.35%) |
May 27, 2020 | 7.652 | 7.693 | 7.531 | 7.686 | 108,374 | +0.03(+0.44%) |
May 26, 2020 | 7.700 | 7.727 | 7.632 | 7.652 | 83,016 | +0.08(+1.07%) |
May 22, 2020 | 7.537 | 7.697 | 7.510 | 7.571 | 127,071 | +0.00(+0.00%) |
May 21, 2020 | 7.639 | 7.646 | 7.517 | 7.571 | 89,830 | -0.09(-1.15%) |
May 20, 2020 | 7.605 | 7.679 | 7.416 | 7.659 | 199,107 | +0.12(+1.61%) |
May 19, 2020 | 7.490 | 7.750 | 7.436 | 7.537 | 350,361 | -0.01(-0.18%) |
May 18, 2020 | 7.395 | 7.551 | 7.348 | 7.551 | 136,784 | +0.34(+4.69%) |
May 15, 2020 | 7.166 | 7.213 | 7.159 | 7.213 | 125,444 | +0.00(+0.00%) |
May 14, 2020 | 7.152 | 7.220 | 7.125 | 7.213 | 42,026 | -0.03(-0.47%) |
May 13, 2020 | 7.402 | 7.402 | 7.184 | 7.247 | 156,125 | -0.12(-1.65%) |
May 12, 2020 | 7.416 | 7.443 | 7.348 | 7.368 | 286,941 | -0.01(-0.09%) |
May 11, 2020 | 7.280 | 7.422 | 7.280 | 7.375 | 215,465 | -0.03(-0.46%) |
May 08, 2020 | 7.206 | 7.415 | 7.145 | 7.409 | 151,480 | +0.28(+3.89%) |
May 07, 2020 | 7.064 | 7.205 | 7.064 | 7.132 | 69,518 | +0.10(+1.44%) |
May 06, 2020 | 7.213 | 7.221 | 6.956 | 7.030 | 158,355 | -0.14(-1.89%) |
May 05, 2020 | 7.172 | 7.247 | 7.166 | 7.166 | 36,790 | +0.05(+0.66%) |
May 04, 2020 | 7.125 | 7.294 | 7.044 | 7.118 | 111,975 | +0.00(+0.00%) |
May 01, 2020 | 7.179 | 7.243 | 7.098 | 7.118 | 57,840 | -0.22(-2.95%) |
Apr 30, 2020 | 7.362 | 7.389 | 7.267 | 7.335 | 178,492 | -0.08(-1.09%) |
Apr 29, 2020 | 7.321 | 7.416 | 7.301 | 7.416 | 100,221 | +0.14(+1.95%) |
Apr 28, 2020 | 7.314 | 7.314 | 7.213 | 7.274 | 95,757 | +0.03(+0.37%) |
Apr 27, 2020 | 7.186 | 7.274 | 7.172 | 7.247 | 72,349 | +0.13(+1.80%) |
Apr 24, 2020 | 7.152 | 7.202 | 7.105 | 7.118 | 68,491 | +0.03(+0.38%) |
Apr 23, 2020 | 7.145 | 7.186 | 7.091 | 7.091 | 52,142 | -0.02(-0.29%) |
Apr 22, 2020 | 7.179 | 7.179 | 7.091 | 7.111 | 52,988 | +0.06(+0.86%) |
Apr 21, 2020 | 7.098 | 7.106 | 6.990 | 7.051 | 34,288 | -0.11(-1.60%) |
Apr 20, 2020 | 7.152 | 7.267 | 7.125 | 7.166 | 46,642 | -0.06(-0.84%) |
Apr 17, 2020 | 7.199 | 7.274 | 7.186 | 7.226 | 69,527 | +0.11(+1.52%) |
Apr 16, 2020 | 7.098 | 7.179 | 7.098 | 7.118 | 30,361 | +0.01(+0.10%) |
Apr 15, 2020 | 7.139 | 7.166 | 7.083 | 7.111 | 50,281 | -0.14(-1.96%) |
Apr 14, 2020 | 7.213 | 7.362 | 7.213 | 7.253 | 93,512 | +0.09(+1.32%) |
Apr 13, 2020 | 7.280 | 7.280 | 7.098 | 7.159 | 66,583 | -0.14(-1.94%) |
Apr 09, 2020 | 7.429 | 7.556 | 7.274 | 7.301 | 77,071 | -0.03(-0.37%) |
Apr 08, 2020 | 7.098 | 7.389 | 7.098 | 7.328 | 116,678 | +0.18(+2.55%) |
Apr 07, 2020 | 7.064 | 7.233 | 7.057 | 7.145 | 98,255 | +0.24(+3.53%) |
Apr 06, 2020 | 6.686 | 6.963 | 6.686 | 6.902 | 104,311 | +0.35(+5.37%) |
Apr 03, 2020 | 6.740 | 6.740 | 6.530 | 6.550 | 69,083 | -0.19(-2.81%) |
Apr 02, 2020 | 6.598 | 6.800 | 6.409 | 6.740 | 112,255 | +0.09(+1.42%) |
Apr 01, 2020 | 6.760 | 6.858 | 6.618 | 6.645 | 111,355 | -0.22(-3.25%) |
Mar 31, 2020 | 7.152 | 7.213 | 6.868 | 6.868 | 172,589 | -0.14(-2.03%) |
Mar 30, 2020 | 7.017 | 7.118 | 6.922 | 7.010 | 114,192 | -0.01(-0.19%) |
Mar 27, 2020 | 6.895 | 7.078 | 6.780 | 7.024 | 141,864 | -0.05(-0.67%) |
Mar 26, 2020 | 6.571 | 7.166 | 6.571 | 7.071 | 130,656 | +0.48(+7.28%) |
Mar 25, 2020 | 6.246 | 6.706 | 6.158 | 6.591 | 226,902 | +0.41(+6.62%) |
Mar 24, 2020 | 5.651 | 6.253 | 5.651 | 6.182 | 183,103 | +0.59(+10.58%) |
Mar 23, 2020 | 5.732 | 5.962 | 5.476 | 5.590 | 227,974 | -0.32(-5.38%) |
Mar 20, 2020 | 5.827 | 6.213 | 5.827 | 5.908 | 133,876 | +0.09(+1.51%) |
Mar 19, 2020 | 5.597 | 5.908 | 5.421 | 5.820 | 182,295 | +0.11(+2.01%) |
Mar 18, 2020 | 6.490 | 6.513 | 5.530 | 5.705 | 153,527 | -1.05(-15.52%) |
Mar 17, 2020 | 6.456 | 6.784 | 6.219 | 6.753 | 225,060 | +0.18(+2.67%) |
Mar 16, 2020 | 5.928 | 6.767 | 5.928 | 6.577 | 174,632 | -0.71(-9.74%) |
Mar 13, 2020 | 7.328 | 7.351 | 6.963 | 7.287 | 116,864 | +0.36(+5.17%) |
Mar 12, 2020 | 8.004 | 8.017 | 6.875 | 6.929 | 233,912 | -1.41(-16.94%) |
Mar 11, 2020 | 8.700 | 8.822 | 8.301 | 8.342 | 166,737 | -0.39(-4.52%) |
Mar 10, 2020 | 8.737 | 8.825 | 8.546 | 8.737 | 70,162 | +0.16(+1.92%) |
Mar 09, 2020 | 8.802 | 9.052 | 8.540 | 8.572 | 161,093 | -0.56(-6.12%) |
Mar 06, 2020 | 9.045 | 9.143 | 9.006 | 9.131 | 30,446 | -0.09(-1.00%) |
Mar 05, 2020 | 9.242 | 9.321 | 9.203 | 9.223 | 41,083 | -0.16(-1.75%) |
Mar 04, 2020 | 9.190 | 9.387 | 9.150 | 9.387 | 59,742 | +0.26(+2.81%) |
Mar 03, 2020 | 9.026 | 9.203 | 9.026 | 9.131 | 131,216 | +0.12(+1.31%) |