Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.096 | 8.132 | 8.089 | 8.096 | 140,779 | +0.02(+0.27%) |
May 28, 2020 | 8.024 | 8.103 | 8.024 | 8.074 | 191,123 | +0.08(+0.99%) |
May 27, 2020 | 8.009 | 8.060 | 7.984 | 7.995 | 206,842 | +0.00(+0.00%) |
May 26, 2020 | 8.009 | 8.038 | 7.995 | 7.995 | 253,063 | +0.04(+0.45%) |
May 22, 2020 | 7.937 | 7.988 | 7.937 | 7.959 | 81,496 | +0.02(+0.27%) |
May 21, 2020 | 7.901 | 7.947 | 7.897 | 7.937 | 168,337 | +0.06(+0.71%) |
May 20, 2020 | 7.867 | 7.923 | 7.867 | 7.881 | 263,450 | +0.04(+0.46%) |
May 19, 2020 | 7.795 | 7.874 | 7.781 | 7.845 | 121,888 | +0.04(+0.46%) |
May 18, 2020 | 7.688 | 7.931 | 7.688 | 7.810 | 415,174 | +0.16(+2.16%) |
May 15, 2020 | 7.702 | 7.709 | 7.638 | 7.645 | 605,044 | -0.07(-0.93%) |
May 14, 2020 | 7.666 | 7.752 | 7.630 | 7.716 | 244,654 | -0.01(-0.09%) |
May 13, 2020 | 7.767 | 7.774 | 7.702 | 7.724 | 146,264 | -0.04(-0.46%) |
May 12, 2020 | 7.781 | 7.781 | 7.759 | 7.759 | 173,087 | +0.01(+0.09%) |
May 11, 2020 | 7.767 | 7.795 | 7.731 | 7.752 | 104,494 | -0.01(-0.18%) |
May 08, 2020 | 7.752 | 7.767 | 7.731 | 7.767 | 278,864 | +0.06(+0.74%) |
May 07, 2020 | 7.681 | 7.724 | 7.673 | 7.709 | 260,903 | +0.07(+0.94%) |
May 06, 2020 | 7.638 | 7.702 | 7.606 | 7.638 | 180,685 | +0.04(+0.57%) |
May 05, 2020 | 7.580 | 7.645 | 7.573 | 7.595 | 300,294 | +0.07(+0.95%) |
May 04, 2020 | 7.473 | 7.537 | 7.451 | 7.523 | 270,720 | -0.04(-0.47%) |
May 01, 2020 | 7.602 | 7.630 | 7.502 | 7.559 | 139,013 | -0.09(-1.22%) |
Apr 30, 2020 | 7.638 | 7.709 | 7.630 | 7.652 | 224,858 | -0.06(-0.74%) |
Apr 29, 2020 | 7.673 | 7.720 | 7.616 | 7.709 | 224,716 | +0.05(+0.65%) |
Apr 28, 2020 | 7.623 | 7.677 | 7.623 | 7.659 | 197,695 | +0.04(+0.47%) |
Apr 27, 2020 | 7.673 | 7.673 | 7.573 | 7.623 | 141,842 | -0.04(-0.47%) |
Apr 24, 2020 | 7.645 | 7.688 | 7.630 | 7.659 | 240,482 | +0.00(+0.00%) |
Apr 23, 2020 | 7.709 | 7.709 | 7.616 | 7.659 | 179,248 | -0.06(-0.83%) |
Apr 22, 2020 | 7.652 | 7.731 | 7.638 | 7.724 | 125,119 | +0.11(+1.38%) |
Apr 21, 2020 | 7.590 | 7.618 | 7.419 | 7.618 | 223,139 | -0.06(-0.83%) |
Apr 20, 2020 | 7.704 | 7.782 | 7.657 | 7.682 | 101,470 | -0.06(-0.83%) |
Apr 17, 2020 | 7.739 | 7.768 | 7.533 | 7.746 | 505,063 | +0.06(+0.74%) |
Apr 16, 2020 | 7.647 | 7.689 | 7.604 | 7.689 | 570,942 | +0.02(+0.28%) |
Apr 15, 2020 | 7.561 | 7.668 | 7.490 | 7.668 | 153,500 | +0.02(+0.28%) |
Apr 14, 2020 | 7.625 | 7.832 | 7.597 | 7.647 | 320,507 | +0.16(+2.19%) |
Apr 13, 2020 | 7.775 | 7.803 | 7.405 | 7.483 | 318,069 | -0.27(-3.49%) |
Apr 09, 2020 | 7.796 | 8.131 | 7.682 | 7.754 | 488,068 | +0.16(+2.06%) |
Apr 08, 2020 | 7.390 | 7.828 | 7.390 | 7.597 | 311,517 | +0.27(+3.69%) |
Apr 07, 2020 | 7.326 | 7.601 | 7.255 | 7.326 | 403,677 | +0.11(+1.48%) |
Apr 06, 2020 | 7.006 | 7.312 | 7.006 | 7.220 | 132,612 | +0.28(+4.11%) |
Apr 03, 2020 | 7.056 | 7.163 | 6.928 | 6.935 | 147,193 | -0.19(-2.70%) |
Apr 02, 2020 | 7.049 | 7.198 | 6.999 | 7.127 | 302,170 | +0.06(+0.81%) |
Apr 01, 2020 | 7.255 | 7.291 | 7.020 | 7.070 | 470,884 | -0.23(-3.12%) |
Mar 31, 2020 | 6.978 | 7.348 | 6.931 | 7.298 | 745,401 | +0.36(+5.13%) |
Mar 30, 2020 | 6.785 | 6.978 | 6.735 | 6.942 | 445,228 | +0.13(+1.88%) |
Mar 27, 2020 | 6.821 | 6.942 | 6.664 | 6.814 | 512,086 | -0.02(-0.31%) |
Mar 26, 2020 | 6.586 | 6.949 | 6.586 | 6.835 | 484,039 | +0.26(+3.90%) |
Mar 25, 2020 | 5.924 | 6.828 | 5.924 | 6.579 | 692,476 | +0.75(+12.96%) |
Mar 24, 2020 | 5.753 | 6.244 | 5.753 | 5.824 | 850,968 | +0.43(+7.92%) |
Mar 23, 2020 | 6.266 | 6.266 | 5.397 | 5.397 | 1,077,257 | -0.92(-14.55%) |
Mar 20, 2020 | 6.796 | 6.796 | 6.034 | 6.316 | 1,779,638 | -0.27(-4.07%) |
Mar 19, 2020 | 6.104 | 7.064 | 5.159 | 6.584 | 1,450,608 | +0.48(+7.86%) |
Mar 18, 2020 | 7.375 | 7.375 | 6.104 | 6.104 | 1,261,080 | -1.52(-19.91%) |
Mar 17, 2020 | 7.424 | 7.671 | 7.205 | 7.622 | 588,445 | +0.27(+3.65%) |
Mar 16, 2020 | 7.382 | 7.470 | 7.092 | 7.353 | 576,402 | -0.66(-8.19%) |
Mar 13, 2020 | 7.692 | 8.250 | 7.688 | 8.010 | 1,072,260 | +0.47(+6.27%) |
Mar 12, 2020 | 7.897 | 7.929 | 7.205 | 7.537 | 884,958 | -0.65(-7.93%) |
Mar 11, 2020 | 8.363 | 8.472 | 8.158 | 8.186 | 841,423 | -0.37(-4.37%) |
Mar 10, 2020 | 8.694 | 8.730 | 8.433 | 8.560 | 300,216 | +0.03(+0.33%) |
Mar 09, 2020 | 8.871 | 8.984 | 8.439 | 8.532 | 476,863 | -0.69(-7.50%) |
Mar 06, 2020 | 9.167 | 9.224 | 9.019 | 9.224 | 269,234 | -0.11(-1.21%) |
Mar 05, 2020 | 9.513 | 9.534 | 9.308 | 9.336 | 157,207 | -0.25(-2.58%) |
Mar 04, 2020 | 9.407 | 9.601 | 9.407 | 9.583 | 310,101 | +0.25(+2.72%) |
Mar 03, 2020 | 9.344 | 9.440 | 9.329 | 9.329 | 327,407 | +0.03(+0.30%) |