Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.669 | 7.730 | 7.601 | 7.710 | 87,163 | -0.01(-0.18%) |
May 28, 2020 | 7.723 | 7.764 | 7.669 | 7.723 | 79,789 | +0.03(+0.35%) |
May 27, 2020 | 7.662 | 7.703 | 7.541 | 7.696 | 108,231 | +0.03(+0.44%) |
May 26, 2020 | 7.710 | 7.737 | 7.642 | 7.662 | 82,907 | +0.08(+1.07%) |
May 22, 2020 | 7.547 | 7.707 | 7.520 | 7.581 | 126,903 | +0.00(+0.00%) |
May 21, 2020 | 7.649 | 7.656 | 7.527 | 7.581 | 89,711 | -0.09(-1.15%) |
May 20, 2020 | 7.615 | 7.689 | 7.425 | 7.669 | 198,844 | +0.12(+1.61%) |
May 19, 2020 | 7.500 | 7.761 | 7.446 | 7.547 | 349,898 | -0.01(-0.18%) |
May 18, 2020 | 7.405 | 7.561 | 7.358 | 7.561 | 136,604 | +0.34(+4.69%) |
May 15, 2020 | 7.175 | 7.222 | 7.168 | 7.222 | 125,278 | +0.00(+0.00%) |
May 14, 2020 | 7.162 | 7.229 | 7.134 | 7.222 | 41,971 | -0.03(-0.47%) |
May 13, 2020 | 7.412 | 7.412 | 7.194 | 7.256 | 155,918 | -0.12(-1.65%) |
May 12, 2020 | 7.425 | 7.453 | 7.358 | 7.378 | 286,562 | -0.01(-0.09%) |
May 11, 2020 | 7.290 | 7.432 | 7.290 | 7.385 | 215,181 | -0.03(-0.46%) |
May 08, 2020 | 7.216 | 7.425 | 7.155 | 7.419 | 151,280 | +0.28(+3.89%) |
May 07, 2020 | 7.074 | 7.215 | 7.074 | 7.141 | 69,426 | +0.10(+1.44%) |
May 06, 2020 | 7.222 | 7.230 | 6.965 | 7.040 | 158,146 | -0.14(-1.89%) |
May 05, 2020 | 7.182 | 7.256 | 7.175 | 7.175 | 36,741 | +0.05(+0.66%) |
May 04, 2020 | 7.134 | 7.304 | 7.053 | 7.128 | 111,827 | +0.00(+0.00%) |
May 01, 2020 | 7.189 | 7.252 | 7.107 | 7.128 | 57,764 | -0.22(-2.95%) |
Apr 30, 2020 | 7.371 | 7.398 | 7.277 | 7.344 | 178,256 | -0.08(-1.09%) |
Apr 29, 2020 | 7.331 | 7.425 | 7.310 | 7.425 | 100,088 | +0.14(+1.95%) |
Apr 28, 2020 | 7.324 | 7.324 | 7.222 | 7.283 | 95,631 | +0.03(+0.37%) |
Apr 27, 2020 | 7.195 | 7.283 | 7.182 | 7.256 | 72,253 | +0.13(+1.80%) |
Apr 24, 2020 | 7.162 | 7.212 | 7.114 | 7.128 | 68,401 | +0.03(+0.38%) |
Apr 23, 2020 | 7.155 | 7.195 | 7.101 | 7.101 | 52,073 | -0.02(-0.29%) |
Apr 22, 2020 | 7.189 | 7.189 | 7.101 | 7.121 | 52,918 | +0.06(+0.86%) |
Apr 21, 2020 | 7.107 | 7.116 | 6.999 | 7.060 | 34,243 | -0.12(-1.60%) |
Apr 20, 2020 | 7.162 | 7.277 | 7.134 | 7.175 | 46,580 | -0.06(-0.84%) |
Apr 17, 2020 | 7.209 | 7.283 | 7.195 | 7.236 | 69,435 | +0.11(+1.52%) |
Apr 16, 2020 | 7.107 | 7.189 | 7.107 | 7.128 | 30,321 | +0.01(+0.10%) |
Apr 15, 2020 | 7.148 | 7.175 | 7.093 | 7.121 | 50,214 | -0.14(-1.96%) |
Apr 14, 2020 | 7.222 | 7.371 | 7.222 | 7.263 | 93,388 | +0.09(+1.32%) |
Apr 13, 2020 | 7.290 | 7.290 | 7.107 | 7.168 | 66,495 | -0.14(-1.94%) |
Apr 09, 2020 | 7.439 | 7.566 | 7.283 | 7.310 | 76,969 | -0.03(-0.37%) |
Apr 08, 2020 | 7.107 | 7.398 | 7.107 | 7.337 | 116,524 | +0.18(+2.55%) |
Apr 07, 2020 | 7.074 | 7.243 | 7.067 | 7.155 | 98,125 | +0.24(+3.53%) |
Apr 06, 2020 | 6.694 | 6.972 | 6.694 | 6.911 | 104,173 | +0.35(+5.37%) |
Apr 03, 2020 | 6.749 | 6.749 | 6.539 | 6.559 | 68,991 | -0.19(-2.81%) |
Apr 02, 2020 | 6.606 | 6.809 | 6.417 | 6.749 | 112,106 | +0.09(+1.42%) |
Apr 01, 2020 | 6.769 | 6.867 | 6.627 | 6.654 | 111,208 | -0.22(-3.25%) |
Mar 31, 2020 | 7.162 | 7.222 | 6.877 | 6.877 | 172,361 | -0.14(-2.03%) |
Mar 30, 2020 | 7.026 | 7.128 | 6.931 | 7.019 | 114,042 | -0.01(-0.19%) |
Mar 27, 2020 | 6.904 | 7.087 | 6.789 | 7.033 | 141,677 | -0.05(-0.67%) |
Mar 26, 2020 | 6.579 | 7.175 | 6.579 | 7.080 | 130,483 | +0.48(+7.28%) |
Mar 25, 2020 | 6.254 | 6.715 | 6.166 | 6.600 | 226,602 | +0.41(+6.62%) |
Mar 24, 2020 | 5.659 | 6.261 | 5.659 | 6.190 | 182,861 | +0.59(+10.58%) |
Mar 23, 2020 | 5.740 | 5.970 | 5.483 | 5.598 | 227,673 | -0.32(-5.38%) |
Mar 20, 2020 | 5.835 | 6.221 | 5.835 | 5.916 | 133,699 | +0.09(+1.51%) |
Mar 19, 2020 | 5.605 | 5.916 | 5.429 | 5.828 | 182,054 | +0.12(+2.01%) |
Mar 18, 2020 | 6.498 | 6.522 | 5.537 | 5.713 | 153,324 | -1.05(-15.52%) |
Mar 17, 2020 | 6.464 | 6.793 | 6.227 | 6.762 | 224,763 | +0.18(+2.67%) |
Mar 16, 2020 | 5.936 | 6.776 | 5.936 | 6.586 | 174,402 | -0.71(-9.74%) |
Mar 13, 2020 | 7.337 | 7.361 | 6.972 | 7.297 | 116,710 | +0.36(+5.17%) |
Mar 12, 2020 | 8.014 | 8.028 | 6.884 | 6.938 | 233,603 | -1.41(-16.94%) |
Mar 11, 2020 | 8.712 | 8.833 | 8.312 | 8.353 | 166,517 | -0.40(-4.52%) |
Mar 10, 2020 | 8.748 | 8.837 | 8.557 | 8.748 | 70,070 | +0.16(+1.92%) |
Mar 09, 2020 | 8.814 | 9.064 | 8.551 | 8.584 | 160,880 | -0.56(-6.12%) |
Mar 06, 2020 | 9.057 | 9.155 | 9.018 | 9.143 | 30,406 | -0.09(-1.00%) |
Mar 05, 2020 | 9.255 | 9.334 | 9.215 | 9.235 | 41,029 | -0.16(-1.75%) |
Mar 04, 2020 | 9.202 | 9.399 | 9.162 | 9.399 | 59,663 | +0.26(+2.81%) |
Mar 03, 2020 | 9.038 | 9.215 | 9.038 | 9.143 | 131,042 | +0.12(+1.31%) |