Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.661 | 7.748 | 7.637 | 7.716 | 1,169,150 | +0.02(+0.31%) |
May 28, 2020 | 7.748 | 7.779 | 7.653 | 7.692 | 859,947 | -0.07(-0.92%) |
May 27, 2020 | 7.922 | 7.946 | 7.716 | 7.764 | 1,532,653 | -0.21(-2.58%) |
May 26, 2020 | 8.017 | 8.053 | 7.898 | 7.970 | 1,581,967 | +0.22(+2.86%) |
May 22, 2020 | 7.732 | 7.783 | 7.629 | 7.748 | 823,025 | -0.03(-0.41%) |
May 21, 2020 | 7.859 | 7.874 | 7.756 | 7.779 | 868,898 | -0.15(-1.90%) |
May 20, 2020 | 7.946 | 8.017 | 7.898 | 7.930 | 1,414,992 | +0.03(+0.40%) |
May 19, 2020 | 7.977 | 7.977 | 7.827 | 7.898 | 1,622,067 | -0.04(-0.50%) |
May 18, 2020 | 7.977 | 8.033 | 7.898 | 7.938 | 779,256 | +0.12(+1.52%) |
May 15, 2020 | 7.716 | 7.898 | 7.716 | 7.819 | 753,220 | +0.13(+1.65%) |
May 14, 2020 | 7.589 | 7.732 | 7.542 | 7.692 | 1,080,120 | +0.21(+2.75%) |
May 13, 2020 | 7.605 | 7.661 | 7.427 | 7.486 | 868,895 | -0.06(-0.84%) |
May 12, 2020 | 7.629 | 7.684 | 7.550 | 7.550 | 1,229,196 | -0.01(-0.10%) |
May 11, 2020 | 7.534 | 7.593 | 7.478 | 7.558 | 1,065,950 | -0.13(-1.75%) |
May 08, 2020 | 7.692 | 7.692 | 7.653 | 7.692 | 653,876 | +0.10(+1.36%) |
May 07, 2020 | 7.613 | 7.653 | 7.573 | 7.589 | 753,073 | +0.02(+0.31%) |
May 06, 2020 | 7.550 | 7.605 | 7.514 | 7.566 | 1,011,367 | -0.08(-1.04%) |
May 05, 2020 | 7.613 | 7.708 | 7.613 | 7.645 | 1,131,529 | +0.07(+0.94%) |
May 04, 2020 | 7.566 | 7.613 | 7.486 | 7.573 | 928,222 | +0.08(+1.06%) |
May 01, 2020 | 7.724 | 7.728 | 7.451 | 7.494 | 1,838,806 | -0.28(-3.57%) |
Apr 30, 2020 | 7.890 | 7.896 | 7.764 | 7.771 | 2,194,547 | -0.09(-1.11%) |
Apr 29, 2020 | 7.803 | 7.882 | 7.692 | 7.859 | 2,801,258 | +0.21(+2.80%) |
Apr 28, 2020 | 7.748 | 7.779 | 7.637 | 7.645 | 1,535,088 | +0.02(+0.21%) |
Apr 27, 2020 | 7.534 | 7.645 | 7.534 | 7.629 | 2,067,701 | +0.10(+1.37%) |
Apr 24, 2020 | 7.470 | 7.542 | 7.383 | 7.526 | 2,853,324 | +0.06(+0.74%) |
Apr 23, 2020 | 7.550 | 7.573 | 7.367 | 7.470 | 2,528,966 | +0.07(+0.96%) |
Apr 22, 2020 | 7.312 | 7.415 | 7.304 | 7.399 | 1,665,320 | +0.22(+3.09%) |
Apr 21, 2020 | 7.201 | 7.272 | 7.066 | 7.177 | 1,295,015 | -0.17(-2.37%) |
Apr 20, 2020 | 7.352 | 7.407 | 7.305 | 7.352 | 2,197,555 | +0.19(+2.65%) |
Apr 17, 2020 | 7.082 | 7.181 | 7.082 | 7.161 | 680,889 | +0.16(+2.26%) |
Apr 16, 2020 | 6.781 | 7.019 | 6.781 | 7.003 | 1,887,372 | +0.26(+3.88%) |
Apr 15, 2020 | 6.813 | 6.813 | 6.647 | 6.742 | 1,178,267 | -0.23(-3.30%) |
Apr 14, 2020 | 6.971 | 7.074 | 6.892 | 6.971 | 1,169,432 | +0.13(+1.97%) |
Apr 13, 2020 | 6.876 | 6.948 | 6.734 | 6.837 | 884,904 | -0.11(-1.60%) |
Apr 09, 2020 | 7.035 | 7.106 | 6.896 | 6.948 | 1,251,453 | -0.04(-0.57%) |
Apr 08, 2020 | 6.963 | 7.027 | 6.876 | 6.987 | 758,101 | +0.07(+1.03%) |
Apr 07, 2020 | 7.027 | 7.169 | 6.900 | 6.916 | 1,202,334 | +0.02(+0.23%) |
Apr 06, 2020 | 6.718 | 6.924 | 6.702 | 6.900 | 1,543,516 | +0.58(+9.15%) |
Apr 03, 2020 | 6.147 | 6.338 | 6.147 | 6.322 | 1,352,059 | +0.10(+1.66%) |
Apr 02, 2020 | 6.029 | 6.330 | 5.989 | 6.219 | 2,890,313 | +0.35(+5.94%) |
Apr 01, 2020 | 5.981 | 6.005 | 5.831 | 5.870 | 1,891,400 | -0.29(-4.76%) |
Mar 31, 2020 | 6.227 | 6.393 | 6.124 | 6.163 | 1,827,288 | -0.08(-1.27%) |
Mar 30, 2020 | 6.203 | 6.243 | 6.037 | 6.243 | 831,932 | +0.20(+3.28%) |
Mar 27, 2020 | 6.195 | 6.203 | 6.013 | 6.044 | 1,385,132 | -0.17(-2.80%) |
Mar 26, 2020 | 6.155 | 6.361 | 5.989 | 6.219 | 1,536,368 | +0.13(+2.08%) |
Mar 25, 2020 | 6.084 | 6.262 | 6.084 | 6.092 | 2,515,378 | +0.22(+3.78%) |
Mar 24, 2020 | 5.743 | 5.902 | 5.656 | 5.870 | 910,159 | +0.57(+10.76%) |
Mar 23, 2020 | 5.545 | 5.597 | 5.280 | 5.300 | 1,148,050 | -0.48(-8.23%) |
Mar 20, 2020 | 5.918 | 6.013 | 5.774 | 5.775 | 1,013,634 | +0.32(+5.81%) |
Mar 19, 2020 | 5.537 | 5.577 | 5.276 | 5.458 | 1,584,035 | -0.43(-7.27%) |
Mar 18, 2020 | 5.973 | 5.997 | 5.434 | 5.886 | 1,054,866 | -0.50(-7.82%) |
Mar 17, 2020 | 6.330 | 6.441 | 6.227 | 6.385 | 2,465,663 | -0.04(-0.62%) |
Mar 16, 2020 | 6.377 | 6.484 | 6.290 | 6.425 | 1,602,395 | -0.38(-5.59%) |
Mar 13, 2020 | 7.146 | 7.154 | 6.520 | 6.805 | 1,605,278 | -0.09(-1.26%) |
Mar 12, 2020 | 7.090 | 7.090 | 6.662 | 6.892 | 1,251,226 | -0.54(-7.25%) |
Mar 11, 2020 | 7.597 | 7.597 | 7.383 | 7.431 | 990,312 | -0.24(-3.10%) |
Mar 10, 2020 | 7.716 | 7.867 | 7.589 | 7.668 | 2,202,872 | +0.21(+2.76%) |
Mar 09, 2020 | 7.431 | 7.684 | 7.431 | 7.463 | 1,001,248 | -0.40(-5.04%) |
Mar 06, 2020 | 7.938 | 7.970 | 7.803 | 7.859 | 933,351 | -0.16(-1.98%) |
Mar 05, 2020 | 7.993 | 8.017 | 7.898 | 8.017 | 844,351 | +0.06(+0.80%) |
Mar 04, 2020 | 7.874 | 7.977 | 7.771 | 7.954 | 678,920 | +0.22(+2.87%) |
Mar 03, 2020 | 7.756 | 7.874 | 7.653 | 7.732 | 982,692 | -0.09(-1.11%) |