Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.562 | 7.673 | 7.460 | 7.580 | 186,148 | -0.14(-1.80%) |
May 28, 2020 | 8.331 | 8.331 | 7.691 | 7.719 | 207,713 | -0.49(-5.98%) |
May 27, 2020 | 8.155 | 8.544 | 7.877 | 8.210 | 447,032 | +0.39(+4.98%) |
May 26, 2020 | 7.654 | 7.886 | 7.450 | 7.821 | 532,044 | +0.47(+6.43%) |
May 22, 2020 | 7.413 | 7.469 | 7.182 | 7.349 | 198,882 | -0.02(-0.25%) |
May 21, 2020 | 7.210 | 7.469 | 7.126 | 7.367 | 257,788 | +0.15(+2.05%) |
May 20, 2020 | 7.358 | 7.376 | 7.172 | 7.219 | 228,743 | +0.06(+0.91%) |
May 19, 2020 | 7.571 | 7.571 | 7.126 | 7.154 | 173,109 | -0.57(-7.43%) |
May 18, 2020 | 7.108 | 7.766 | 7.108 | 7.729 | 277,650 | +0.96(+14.25%) |
May 15, 2020 | 6.969 | 7.033 | 6.718 | 6.765 | 234,601 | -0.21(-3.05%) |
May 14, 2020 | 6.765 | 6.987 | 6.496 | 6.978 | 220,636 | +0.03(+0.40%) |
May 13, 2020 | 7.330 | 7.330 | 6.811 | 6.950 | 222,164 | -0.45(-6.13%) |
May 12, 2020 | 7.812 | 7.812 | 7.358 | 7.404 | 222,097 | -0.40(-5.11%) |
May 11, 2020 | 8.007 | 8.007 | 7.543 | 7.803 | 167,023 | -0.40(-4.86%) |
May 08, 2020 | 8.108 | 8.220 | 7.840 | 8.201 | 225,105 | +0.31(+3.87%) |
May 07, 2020 | 7.849 | 7.925 | 7.682 | 7.895 | 215,922 | +0.23(+3.02%) |
May 06, 2020 | 8.470 | 8.470 | 7.627 | 7.664 | 300,653 | -0.65(-7.80%) |
May 05, 2020 | 7.599 | 9.174 | 7.599 | 8.312 | 556,874 | +1.02(+13.98%) |
May 04, 2020 | 7.432 | 7.562 | 7.044 | 7.293 | 202,909 | -0.30(-3.91%) |
May 01, 2020 | 7.867 | 7.867 | 7.450 | 7.590 | 202,119 | -0.55(-6.72%) |
Apr 30, 2020 | 8.155 | 8.303 | 8.090 | 8.136 | 222,988 | -0.24(-2.88%) |
Apr 29, 2020 | 7.969 | 8.488 | 7.951 | 8.377 | 476,862 | +0.69(+8.92%) |
Apr 28, 2020 | 7.163 | 7.803 | 6.978 | 7.691 | 343,216 | +0.77(+11.11%) |
Apr 27, 2020 | 6.579 | 7.043 | 6.477 | 6.922 | 345,725 | +0.45(+7.02%) |
Apr 24, 2020 | 6.755 | 6.765 | 6.366 | 6.468 | 247,227 | -0.17(-2.51%) |
Apr 23, 2020 | 6.542 | 6.746 | 6.329 | 6.635 | 352,017 | +0.09(+1.42%) |
Apr 22, 2020 | 7.033 | 7.033 | 6.477 | 6.542 | 425,149 | -0.22(-3.29%) |
Apr 21, 2020 | 6.255 | 6.885 | 6.255 | 6.765 | 254,842 | +0.32(+4.89%) |
Apr 20, 2020 | 6.700 | 6.751 | 6.320 | 6.450 | 304,777 | -0.35(-5.18%) |
Apr 17, 2020 | 6.515 | 6.943 | 6.496 | 6.802 | 245,608 | +0.43(+6.69%) |
Apr 16, 2020 | 7.413 | 7.478 | 6.320 | 6.376 | 317,908 | -1.05(-14.11%) |
Apr 15, 2020 | 7.877 | 7.877 | 7.261 | 7.423 | 259,024 | -0.50(-6.32%) |
Apr 14, 2020 | 8.989 | 8.989 | 7.840 | 7.923 | 253,006 | -0.80(-9.14%) |
Apr 13, 2020 | 8.229 | 8.961 | 8.044 | 8.720 | 366,175 | +0.41(+4.91%) |
Apr 09, 2020 | 8.108 | 8.433 | 7.979 | 8.312 | 456,792 | +0.20(+2.51%) |
Apr 08, 2020 | 7.960 | 8.470 | 7.729 | 8.108 | 481,777 | +0.19(+2.46%) |
Apr 07, 2020 | 7.932 | 8.183 | 7.701 | 7.914 | 455,573 | +0.19(+2.40%) |
Apr 06, 2020 | 7.506 | 7.821 | 7.339 | 7.729 | 659,711 | +0.50(+6.92%) |
Apr 03, 2020 | 7.052 | 7.293 | 6.894 | 7.228 | 454,310 | +0.04(+0.52%) |
Apr 02, 2020 | 7.098 | 7.386 | 6.950 | 7.191 | 661,316 | +0.13(+1.84%) |
Apr 01, 2020 | 7.311 | 7.488 | 6.996 | 7.061 | 618,920 | -0.56(-7.30%) |
Mar 31, 2020 | 7.534 | 7.636 | 7.293 | 7.617 | 647,173 | +0.33(+4.58%) |
Mar 30, 2020 | 7.098 | 7.441 | 6.969 | 7.284 | 423,807 | +0.27(+3.83%) |
Mar 27, 2020 | 7.691 | 7.867 | 6.996 | 7.015 | 474,166 | -1.08(-13.39%) |
Mar 26, 2020 | 7.432 | 8.377 | 7.349 | 8.099 | 620,366 | +0.68(+9.11%) |
Mar 25, 2020 | 6.607 | 7.617 | 6.607 | 7.423 | 513,830 | +0.72(+10.79%) |
Mar 24, 2020 | 6.385 | 6.802 | 6.329 | 6.700 | 808,190 | +0.66(+10.89%) |
Mar 23, 2020 | 6.107 | 6.450 | 5.722 | 6.042 | 461,151 | -0.13(-2.10%) |
Mar 20, 2020 | 6.579 | 6.718 | 6.153 | 6.172 | 1,262,573 | -0.31(-4.72%) |
Mar 19, 2020 | 6.728 | 6.894 | 6.033 | 6.477 | 705,634 | -0.73(-10.15%) |
Mar 18, 2020 | 6.728 | 7.228 | 5.949 | 7.210 | 550,477 | +0.05(+0.65%) |
Mar 17, 2020 | 6.153 | 7.237 | 5.959 | 7.163 | 664,680 | +1.10(+18.20%) |
Mar 16, 2020 | 6.116 | 6.459 | 5.838 | 6.060 | 592,903 | -0.43(-6.57%) |
Mar 13, 2020 | 6.376 | 6.487 | 6.190 | 6.487 | 630,207 | +0.45(+7.53%) |
Mar 12, 2020 | 6.338 | 6.487 | 5.097 | 6.033 | 737,595 | -0.60(-9.08%) |
Mar 11, 2020 | 6.598 | 6.765 | 6.552 | 6.635 | 366,383 | -0.21(-3.11%) |
Mar 10, 2020 | 7.163 | 7.163 | 6.718 | 6.848 | 588,161 | +0.05(+0.68%) |
Mar 09, 2020 | 6.765 | 6.950 | 6.626 | 6.802 | 618,286 | -0.34(-4.80%) |
Mar 06, 2020 | 7.043 | 7.191 | 6.830 | 7.145 | 320,391 | -0.15(-2.03%) |
Mar 05, 2020 | 7.182 | 7.330 | 6.904 | 7.293 | 436,420 | -0.17(-2.24%) |
Mar 04, 2020 | 7.469 | 7.627 | 7.191 | 7.460 | 186,172 | +0.15(+2.03%) |
Mar 03, 2020 | 7.580 | 7.960 | 7.237 | 7.311 | 300,436 | -0.39(-5.05%) |