Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.653 | 7.675 | 7.567 | 7.661 | 512,529 | +0.03(+0.38%) |
May 28, 2020 | 7.653 | 7.669 | 7.581 | 7.632 | 519,279 | +0.00(+0.00%) |
May 27, 2020 | 7.574 | 7.632 | 7.487 | 7.632 | 496,854 | +0.07(+0.96%) |
May 26, 2020 | 7.595 | 7.661 | 7.545 | 7.559 | 472,830 | +0.06(+0.77%) |
May 22, 2020 | 7.509 | 7.509 | 7.451 | 7.502 | 382,460 | +0.01(+0.19%) |
May 21, 2020 | 7.574 | 7.588 | 7.465 | 7.487 | 319,951 | -0.09(-1.20%) |
May 20, 2020 | 7.564 | 7.578 | 7.528 | 7.578 | 448,234 | +0.11(+1.54%) |
May 19, 2020 | 7.492 | 7.528 | 7.463 | 7.463 | 407,368 | -0.07(-0.95%) |
May 18, 2020 | 7.363 | 7.564 | 7.363 | 7.535 | 701,243 | +0.27(+3.75%) |
May 15, 2020 | 7.169 | 7.298 | 7.169 | 7.262 | 316,071 | +0.02(+0.30%) |
May 14, 2020 | 7.133 | 7.255 | 7.069 | 7.241 | 567,708 | +0.04(+0.50%) |
May 13, 2020 | 7.377 | 7.413 | 7.169 | 7.205 | 551,950 | -0.17(-2.33%) |
May 12, 2020 | 7.542 | 7.549 | 7.377 | 7.377 | 378,720 | -0.16(-2.09%) |
May 11, 2020 | 7.463 | 7.542 | 7.427 | 7.535 | 395,615 | +0.02(+0.29%) |
May 08, 2020 | 7.463 | 7.528 | 7.435 | 7.513 | 327,090 | +0.09(+1.16%) |
May 07, 2020 | 7.435 | 7.463 | 7.377 | 7.427 | 480,862 | +0.09(+1.17%) |
May 06, 2020 | 7.392 | 7.420 | 7.334 | 7.341 | 397,932 | -0.01(-0.19%) |
May 05, 2020 | 7.270 | 7.427 | 7.270 | 7.356 | 516,765 | +0.12(+1.68%) |
May 04, 2020 | 7.248 | 7.257 | 7.148 | 7.234 | 706,969 | -0.04(-0.59%) |
May 01, 2020 | 7.313 | 7.370 | 7.248 | 7.277 | 559,890 | -0.16(-2.12%) |
Apr 30, 2020 | 7.528 | 7.528 | 7.384 | 7.435 | 499,800 | -0.07(-0.96%) |
Apr 29, 2020 | 7.399 | 7.528 | 7.393 | 7.506 | 549,760 | +0.19(+2.55%) |
Apr 28, 2020 | 7.485 | 7.485 | 7.298 | 7.320 | 645,138 | -0.01(-0.20%) |
Apr 27, 2020 | 7.248 | 7.370 | 7.248 | 7.334 | 585,273 | +0.10(+1.39%) |
Apr 24, 2020 | 7.284 | 7.298 | 7.184 | 7.234 | 335,878 | +0.01(+0.20%) |
Apr 23, 2020 | 7.320 | 7.320 | 7.184 | 7.219 | 328,482 | -0.01(-0.10%) |
Apr 22, 2020 | 7.227 | 7.255 | 7.155 | 7.227 | 626,653 | +0.14(+1.97%) |
Apr 21, 2020 | 7.109 | 7.173 | 7.002 | 7.087 | 667,305 | -0.14(-1.97%) |
Apr 20, 2020 | 7.208 | 7.350 | 7.173 | 7.229 | 933,839 | -0.18(-2.49%) |
Apr 17, 2020 | 7.357 | 7.414 | 7.290 | 7.414 | 741,350 | +0.21(+2.96%) |
Apr 16, 2020 | 7.194 | 7.258 | 7.137 | 7.201 | 411,210 | +0.00(+0.00%) |
Apr 15, 2020 | 7.244 | 7.244 | 7.116 | 7.201 | 516,281 | -0.15(-2.03%) |
Apr 14, 2020 | 7.272 | 7.365 | 7.222 | 7.350 | 699,375 | +0.23(+3.30%) |
Apr 13, 2020 | 7.229 | 7.229 | 7.008 | 7.116 | 750,687 | -0.06(-0.89%) |
Apr 09, 2020 | 7.180 | 7.365 | 7.151 | 7.180 | 795,229 | +0.08(+1.10%) |
Apr 08, 2020 | 6.881 | 7.144 | 6.803 | 7.102 | 1,006,539 | +0.26(+3.85%) |
Apr 07, 2020 | 7.073 | 7.102 | 6.824 | 6.839 | 777,089 | +0.14(+2.12%) |
Apr 06, 2020 | 6.412 | 6.725 | 6.412 | 6.696 | 992,438 | +0.45(+7.17%) |
Apr 03, 2020 | 6.362 | 6.410 | 6.220 | 6.248 | 937,872 | -0.09(-1.46%) |
Apr 02, 2020 | 6.256 | 6.446 | 6.220 | 6.341 | 1,399,302 | +0.05(+0.79%) |
Apr 01, 2020 | 6.369 | 6.490 | 6.220 | 6.291 | 816,199 | -0.33(-5.04%) |
Mar 31, 2020 | 6.739 | 6.782 | 6.597 | 6.625 | 1,031,693 | +0.02(+0.32%) |
Mar 30, 2020 | 6.632 | 6.789 | 6.533 | 6.604 | 1,088,777 | -0.04(-0.54%) |
Mar 27, 2020 | 6.604 | 6.767 | 6.384 | 6.639 | 1,320,223 | -0.16(-2.30%) |
Mar 26, 2020 | 6.405 | 6.831 | 6.259 | 6.796 | 1,482,270 | +0.41(+6.34%) |
Mar 25, 2020 | 5.865 | 6.632 | 5.865 | 6.391 | 2,601,164 | +0.60(+10.44%) |
Mar 24, 2020 | 5.381 | 5.850 | 5.381 | 5.786 | 1,272,404 | +0.58(+11.20%) |
Mar 23, 2020 | 5.403 | 5.625 | 5.012 | 5.204 | 3,027,165 | -0.49(-8.68%) |
Mar 20, 2020 | 5.628 | 6.022 | 5.564 | 5.698 | 2,001,091 | +0.11(+1.89%) |
Mar 19, 2020 | 5.170 | 5.712 | 5.144 | 5.593 | 3,195,940 | +0.23(+4.33%) |
Mar 18, 2020 | 5.804 | 5.986 | 4.643 | 5.360 | 2,337,928 | -0.85(-13.70%) |
Mar 17, 2020 | 5.951 | 6.268 | 5.853 | 6.212 | 1,399,266 | +0.29(+4.87%) |
Mar 16, 2020 | 5.874 | 6.331 | 5.839 | 5.923 | 1,537,585 | -0.70(-10.52%) |
Mar 13, 2020 | 6.521 | 6.620 | 6.141 | 6.620 | 1,627,939 | +0.56(+9.29%) |
Mar 12, 2020 | 6.542 | 6.542 | 5.874 | 6.057 | 3,077,344 | -0.91(-13.03%) |
Mar 11, 2020 | 7.478 | 7.520 | 6.957 | 6.964 | 1,537,521 | -0.63(-8.33%) |
Mar 10, 2020 | 7.569 | 7.696 | 7.393 | 7.597 | 730,545 | +0.15(+1.98%) |
Mar 09, 2020 | 7.415 | 7.710 | 7.386 | 7.450 | 975,175 | -0.48(-6.03%) |
Mar 06, 2020 | 7.808 | 7.935 | 7.752 | 7.928 | 667,409 | -0.09(-1.14%) |
Mar 05, 2020 | 8.048 | 8.160 | 7.956 | 8.020 | 553,807 | -0.21(-2.56%) |
Mar 04, 2020 | 8.174 | 8.280 | 8.055 | 8.231 | 583,914 | +0.24(+2.99%) |
Mar 03, 2020 | 8.097 | 8.293 | 7.893 | 7.991 | 996,440 | -0.03(-0.35%) |