Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.636 | 8.643 | 8.515 | 8.572 | 107,369 | -0.03(-0.33%) |
May 28, 2020 | 8.466 | 8.643 | 8.466 | 8.600 | 132,176 | +0.11(+1.25%) |
May 27, 2020 | 8.445 | 8.508 | 8.423 | 8.494 | 65,978 | +0.11(+1.27%) |
May 26, 2020 | 8.317 | 8.388 | 8.317 | 8.388 | 86,350 | +0.07(+0.85%) |
May 22, 2020 | 8.303 | 8.317 | 8.253 | 8.317 | 96,773 | +0.06(+0.77%) |
May 21, 2020 | 8.275 | 8.324 | 8.253 | 8.253 | 84,161 | +0.01(+0.17%) |
May 20, 2020 | 8.190 | 8.289 | 8.190 | 8.239 | 67,691 | +0.04(+0.52%) |
May 19, 2020 | 8.119 | 8.310 | 8.119 | 8.197 | 71,017 | +0.04(+0.43%) |
May 18, 2020 | 8.076 | 8.167 | 8.069 | 8.161 | 103,859 | +0.19(+2.40%) |
May 15, 2020 | 7.992 | 8.041 | 7.956 | 7.970 | 48,033 | -0.02(-0.27%) |
May 14, 2020 | 7.992 | 8.055 | 7.957 | 7.992 | 70,141 | -0.10(-1.22%) |
May 13, 2020 | 8.153 | 8.209 | 8.062 | 8.090 | 88,086 | -0.10(-1.20%) |
May 12, 2020 | 8.329 | 8.360 | 8.188 | 8.188 | 53,971 | -0.08(-1.02%) |
May 11, 2020 | 8.237 | 8.294 | 8.188 | 8.273 | 50,123 | +0.04(+0.43%) |
May 08, 2020 | 8.223 | 8.237 | 8.167 | 8.237 | 71,991 | +0.13(+1.56%) |
May 07, 2020 | 8.153 | 8.188 | 8.111 | 8.111 | 47,925 | +0.01(+0.17%) |
May 06, 2020 | 8.111 | 8.174 | 8.083 | 8.097 | 68,900 | -0.01(-0.17%) |
May 05, 2020 | 8.090 | 8.161 | 8.083 | 8.111 | 96,602 | +0.02(+0.26%) |
May 04, 2020 | 8.041 | 8.097 | 8.006 | 8.090 | 80,639 | +0.06(+0.70%) |
May 01, 2020 | 8.062 | 8.125 | 7.935 | 8.034 | 88,495 | -0.11(-1.30%) |
Apr 30, 2020 | 8.308 | 8.322 | 8.076 | 8.139 | 61,215 | -0.15(-1.78%) |
Apr 29, 2020 | 8.125 | 8.287 | 8.104 | 8.287 | 108,017 | +0.25(+3.06%) |
Apr 28, 2020 | 8.118 | 8.118 | 7.991 | 8.041 | 82,064 | +0.04(+0.53%) |
Apr 27, 2020 | 8.125 | 8.132 | 7.944 | 7.999 | 68,479 | -0.08(-1.04%) |
Apr 24, 2020 | 8.125 | 8.125 | 8.013 | 8.083 | 42,113 | +0.01(+0.17%) |
Apr 23, 2020 | 8.097 | 8.132 | 8.048 | 8.069 | 67,410 | -0.02(-0.26%) |
Apr 22, 2020 | 8.041 | 8.139 | 8.041 | 8.090 | 56,799 | +0.13(+1.59%) |
Apr 21, 2020 | 8.013 | 8.028 | 7.823 | 7.963 | 85,611 | -0.06(-0.70%) |
Apr 20, 2020 | 8.090 | 8.165 | 8.020 | 8.020 | 174,703 | -0.24(-2.89%) |
Apr 17, 2020 | 8.132 | 8.329 | 8.132 | 8.259 | 184,390 | +0.18(+2.26%) |
Apr 16, 2020 | 8.350 | 8.359 | 8.048 | 8.076 | 156,010 | -0.31(-3.68%) |
Apr 15, 2020 | 8.475 | 8.475 | 8.266 | 8.384 | 106,685 | -0.13(-1.48%) |
Apr 14, 2020 | 8.524 | 8.587 | 8.440 | 8.510 | 155,009 | +0.17(+2.01%) |
Apr 13, 2020 | 8.350 | 8.350 | 8.168 | 8.343 | 124,627 | -0.01(-0.17%) |
Apr 09, 2020 | 8.384 | 8.810 | 8.308 | 8.356 | 117,699 | +0.13(+1.61%) |
Apr 08, 2020 | 7.910 | 8.266 | 7.819 | 8.224 | 149,460 | +0.41(+5.27%) |
Apr 07, 2020 | 7.694 | 7.847 | 7.694 | 7.812 | 151,428 | +0.28(+3.70%) |
Apr 06, 2020 | 7.324 | 7.554 | 7.324 | 7.533 | 422,856 | +0.27(+3.65%) |
Apr 03, 2020 | 7.505 | 7.526 | 7.199 | 7.268 | 348,655 | -0.26(-3.43%) |
Apr 02, 2020 | 7.443 | 7.757 | 7.387 | 7.526 | 210,539 | -0.06(-0.74%) |
Apr 01, 2020 | 7.701 | 7.743 | 7.492 | 7.582 | 152,919 | -0.32(-4.06%) |
Mar 31, 2020 | 8.043 | 8.224 | 7.896 | 7.903 | 176,409 | -0.05(-0.61%) |
Mar 30, 2020 | 7.701 | 7.952 | 7.701 | 7.952 | 187,938 | +0.18(+2.33%) |
Mar 27, 2020 | 7.492 | 7.791 | 7.387 | 7.771 | 178,198 | +0.17(+2.20%) |
Mar 26, 2020 | 7.471 | 7.694 | 7.471 | 7.603 | 256,528 | +0.09(+1.21%) |
Mar 25, 2020 | 6.871 | 7.512 | 6.733 | 7.512 | 243,714 | +0.60(+8.68%) |
Mar 24, 2020 | 6.522 | 6.945 | 6.522 | 6.913 | 162,180 | +0.57(+8.90%) |
Mar 23, 2020 | 6.787 | 6.850 | 6.285 | 6.348 | 293,015 | -0.73(-10.34%) |
Mar 20, 2020 | 6.696 | 7.356 | 6.696 | 7.080 | 284,286 | +0.58(+8.91%) |
Mar 19, 2020 | 6.006 | 6.557 | 5.775 | 6.501 | 337,957 | +0.33(+5.31%) |
Mar 18, 2020 | 7.659 | 7.659 | 6.041 | 6.173 | 445,512 | -1.83(-22.84%) |
Mar 17, 2020 | 7.966 | 8.245 | 7.882 | 8.001 | 326,375 | +0.09(+1.12%) |
Mar 16, 2020 | 8.140 | 8.140 | 7.898 | 7.912 | 186,149 | -0.78(-8.99%) |
Mar 13, 2020 | 8.472 | 8.701 | 8.369 | 8.694 | 150,371 | +0.50(+6.08%) |
Mar 12, 2020 | 8.749 | 8.749 | 8.016 | 8.196 | 262,960 | -0.90(-9.89%) |
Mar 11, 2020 | 9.288 | 9.302 | 8.998 | 9.095 | 275,682 | -0.29(-3.10%) |
Mar 10, 2020 | 9.448 | 9.531 | 9.261 | 9.385 | 173,216 | +0.12(+1.27%) |
Mar 09, 2020 | 9.641 | 9.641 | 9.261 | 9.268 | 365,309 | -0.77(-7.65%) |
Mar 06, 2020 | 10.08 | 10.08 | 9.897 | 10.04 | 133,598 | -0.12(-1.23%) |
Mar 05, 2020 | 10.31 | 10.32 | 10.15 | 10.16 | 233,433 | -0.24(-2.26%) |
Mar 04, 2020 | 10.25 | 10.44 | 10.24 | 10.40 | 392,499 | +0.15(+1.42%) |
Mar 03, 2020 | 10.28 | 10.44 | 10.23 | 10.25 | 135,527 | -0.11(-1.07%) |