Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.248 | 7.345 | 6.813 | 6.958 | 710,511 | -0.39(-5.27%) |
May 28, 2020 | 7.668 | 7.668 | 7.200 | 7.345 | 769,765 | -0.12(-1.62%) |
May 27, 2020 | 7.143 | 7.466 | 7.055 | 7.466 | 800,779 | +0.53(+7.68%) |
May 26, 2020 | 6.611 | 7.014 | 6.518 | 6.934 | 888,609 | +0.73(+11.70%) |
May 22, 2020 | 6.385 | 6.465 | 6.078 | 6.207 | 261,284 | -0.18(-2.78%) |
May 21, 2020 | 6.409 | 6.627 | 6.369 | 6.385 | 449,624 | -0.02(-0.38%) |
May 20, 2020 | 6.239 | 6.570 | 6.159 | 6.409 | 684,714 | +0.31(+5.17%) |
May 19, 2020 | 6.256 | 6.304 | 6.005 | 6.094 | 550,090 | -0.15(-2.45%) |
May 18, 2020 | 5.957 | 6.401 | 5.852 | 6.247 | 1,097,805 | +0.54(+9.48%) |
May 15, 2020 | 5.965 | 5.965 | 5.416 | 5.707 | 2,576,672 | -0.20(-3.42%) |
May 14, 2020 | 5.642 | 5.933 | 5.214 | 5.908 | 767,754 | +0.12(+2.09%) |
May 13, 2020 | 6.288 | 6.320 | 5.166 | 5.787 | 977,165 | -0.66(-10.26%) |
May 12, 2020 | 6.877 | 6.877 | 6.304 | 6.449 | 708,726 | -0.46(-6.66%) |
May 11, 2020 | 7.184 | 7.224 | 6.708 | 6.909 | 585,780 | -0.27(-3.82%) |
May 08, 2020 | 6.869 | 7.232 | 6.869 | 7.184 | 536,197 | +0.47(+6.97%) |
May 07, 2020 | 6.845 | 6.942 | 6.611 | 6.716 | 490,333 | +0.01(+0.12%) |
May 06, 2020 | 7.160 | 7.361 | 6.659 | 6.708 | 392,974 | -0.47(-6.52%) |
May 05, 2020 | 7.369 | 7.474 | 7.111 | 7.176 | 1,132,111 | -0.04(-0.56%) |
May 04, 2020 | 7.410 | 7.490 | 7.038 | 7.216 | 522,275 | -0.34(-4.49%) |
May 01, 2020 | 7.466 | 7.781 | 7.273 | 7.555 | 531,489 | -0.20(-2.60%) |
Apr 30, 2020 | 7.361 | 8.023 | 7.030 | 7.757 | 1,017,681 | -0.23(-2.83%) |
Apr 29, 2020 | 8.265 | 8.351 | 7.882 | 7.983 | 772,971 | +0.04(+0.51%) |
Apr 28, 2020 | 7.684 | 8.253 | 7.628 | 7.943 | 721,049 | +0.58(+7.89%) |
Apr 27, 2020 | 6.716 | 7.418 | 6.716 | 7.361 | 429,926 | +0.32(+4.59%) |
Apr 24, 2020 | 7.071 | 7.127 | 6.942 | 7.038 | 431,510 | +0.02(+0.35%) |
Apr 23, 2020 | 6.651 | 7.038 | 6.522 | 7.014 | 685,378 | +0.45(+6.89%) |
Apr 22, 2020 | 6.885 | 6.958 | 6.538 | 6.562 | 458,882 | -0.18(-2.63%) |
Apr 21, 2020 | 6.627 | 6.942 | 6.546 | 6.740 | 519,343 | -0.16(-2.34%) |
Apr 20, 2020 | 6.909 | 7.184 | 6.595 | 6.901 | 504,375 | -0.31(-4.36%) |
Apr 17, 2020 | 6.909 | 7.297 | 6.845 | 7.216 | 718,068 | +0.54(+8.10%) |
Apr 16, 2020 | 7.047 | 7.047 | 6.465 | 6.675 | 1,065,413 | -0.36(-5.05%) |
Apr 15, 2020 | 6.990 | 7.337 | 6.938 | 7.030 | 771,358 | -0.27(-3.65%) |
Apr 14, 2020 | 8.160 | 8.177 | 6.861 | 7.297 | 977,602 | -0.49(-6.32%) |
Apr 13, 2020 | 8.717 | 8.875 | 7.668 | 7.789 | 1,343,566 | -1.50(-16.16%) |
Apr 09, 2020 | 8.677 | 9.403 | 8.572 | 9.290 | 531,365 | +0.72(+8.38%) |
Apr 08, 2020 | 8.378 | 8.677 | 8.136 | 8.572 | 507,399 | +0.23(+2.81%) |
Apr 07, 2020 | 8.508 | 8.782 | 8.120 | 8.338 | 755,526 | +0.21(+2.58%) |
Apr 06, 2020 | 7.587 | 8.136 | 7.539 | 8.128 | 668,440 | +0.68(+9.10%) |
Apr 03, 2020 | 7.757 | 8.015 | 7.200 | 7.450 | 557,630 | -0.45(-5.72%) |
Apr 02, 2020 | 7.757 | 8.277 | 7.474 | 7.902 | 501,275 | +0.10(+1.24%) |
Apr 01, 2020 | 8.273 | 8.298 | 7.523 | 7.805 | 1,058,311 | -0.83(-9.63%) |
Mar 31, 2020 | 8.152 | 8.750 | 8.039 | 8.637 | 947,941 | +0.40(+4.90%) |
Mar 30, 2020 | 8.064 | 8.241 | 7.563 | 8.233 | 988,075 | +0.17(+2.10%) |
Mar 27, 2020 | 7.862 | 8.475 | 7.620 | 8.064 | 475,739 | -0.08(-0.99%) |
Mar 26, 2020 | 7.055 | 8.467 | 7.038 | 8.144 | 737,671 | +1.17(+16.78%) |
Mar 25, 2020 | 6.861 | 7.176 | 6.691 | 6.974 | 745,277 | +0.00(+0.00%) |
Mar 24, 2020 | 7.216 | 7.426 | 6.465 | 6.974 | 642,006 | +0.11(+1.65%) |
Mar 23, 2020 | 6.436 | 7.058 | 5.917 | 6.861 | 863,491 | +0.41(+6.34%) |
Mar 20, 2020 | 7.231 | 7.624 | 6.302 | 6.452 | 1,001,778 | -0.73(-10.19%) |
Mar 19, 2020 | 6.759 | 7.388 | 6.538 | 7.183 | 749,994 | +0.49(+7.29%) |
Mar 18, 2020 | 6.790 | 7.160 | 6.515 | 6.696 | 671,685 | -0.54(-7.50%) |
Mar 17, 2020 | 6.837 | 7.455 | 6.507 | 7.239 | 1,044,992 | +0.73(+11.25%) |
Mar 16, 2020 | 8.938 | 9.221 | 6.247 | 6.507 | 902,273 | -3.54(-35.24%) |
Mar 13, 2020 | 9.630 | 10.06 | 8.970 | 10.05 | 690,009 | +0.83(+9.05%) |
Mar 12, 2020 | 10.42 | 10.42 | 9.135 | 9.213 | 1,174,180 | -1.73(-15.82%) |
Mar 11, 2020 | 11.83 | 11.83 | 10.89 | 10.94 | 804,889 | -1.15(-9.50%) |
Mar 10, 2020 | 12.31 | 12.36 | 11.30 | 12.09 | 862,505 | +0.00(+0.00%) |
Mar 09, 2020 | 13.25 | 13.38 | 12.07 | 12.09 | 401,622 | -1.96(-13.94%) |
Mar 06, 2020 | 13.77 | 14.07 | 13.58 | 14.05 | 502,414 | +0.05(+0.34%) |
Mar 05, 2020 | 13.84 | 14.10 | 13.82 | 14.01 | 521,299 | -0.09(-0.61%) |
Mar 04, 2020 | 13.71 | 14.14 | 13.71 | 14.09 | 300,243 | +0.54(+3.95%) |
Mar 03, 2020 | 13.67 | 14.03 | 13.47 | 13.56 | 465,791 | -0.06(-0.40%) |