Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.042 | 8.089 | 7.972 | 8.089 | 57,831 | +0.05(+0.68%) |
May 28, 2020 | 8.027 | 8.168 | 7.990 | 8.035 | 110,355 | +0.06(+0.78%) |
May 27, 2020 | 7.988 | 7.996 | 7.863 | 7.972 | 87,229 | +0.01(+0.10%) |
May 26, 2020 | 8.074 | 8.074 | 7.949 | 7.964 | 50,409 | +0.02(+0.30%) |
May 22, 2020 | 7.839 | 7.957 | 7.839 | 7.941 | 41,838 | +0.11(+1.40%) |
May 21, 2020 | 7.964 | 7.965 | 7.808 | 7.831 | 113,839 | -0.10(-1.28%) |
May 20, 2020 | 7.988 | 7.988 | 7.925 | 7.933 | 34,861 | +0.02(+0.30%) |
May 19, 2020 | 7.839 | 8.003 | 7.839 | 7.910 | 88,663 | +0.09(+1.20%) |
May 18, 2020 | 7.769 | 7.855 | 7.769 | 7.816 | 73,475 | +0.19(+2.46%) |
May 15, 2020 | 7.652 | 7.706 | 7.566 | 7.628 | 87,386 | -0.05(-0.71%) |
May 14, 2020 | 7.628 | 7.683 | 7.511 | 7.683 | 50,448 | +0.03(+0.41%) |
May 13, 2020 | 7.792 | 7.800 | 7.562 | 7.652 | 59,385 | -0.09(-1.21%) |
May 12, 2020 | 7.917 | 7.917 | 7.738 | 7.745 | 52,576 | -0.10(-1.29%) |
May 11, 2020 | 7.761 | 7.855 | 7.738 | 7.847 | 86,625 | +0.12(+1.52%) |
May 08, 2020 | 7.738 | 7.769 | 7.638 | 7.730 | 38,127 | +0.09(+1.23%) |
May 07, 2020 | 7.636 | 7.730 | 7.559 | 7.636 | 39,625 | +0.11(+1.45%) |
May 06, 2020 | 7.667 | 7.730 | 7.503 | 7.527 | 106,309 | -0.10(-1.33%) |
May 05, 2020 | 7.574 | 7.714 | 7.574 | 7.628 | 70,458 | +0.10(+1.35%) |
May 04, 2020 | 7.511 | 7.536 | 7.433 | 7.527 | 86,873 | -0.03(-0.41%) |
May 01, 2020 | 7.722 | 7.722 | 7.495 | 7.558 | 61,669 | -0.20(-2.52%) |
Apr 30, 2020 | 7.738 | 7.855 | 7.714 | 7.753 | 79,145 | -0.07(-0.90%) |
Apr 29, 2020 | 7.816 | 7.855 | 7.777 | 7.824 | 196,243 | +0.11(+1.41%) |
Apr 28, 2020 | 7.785 | 7.816 | 7.621 | 7.715 | 96,301 | +0.01(+0.11%) |
Apr 27, 2020 | 7.566 | 7.753 | 7.566 | 7.706 | 100,855 | +0.16(+2.18%) |
Apr 24, 2020 | 7.660 | 7.777 | 7.534 | 7.542 | 368,738 | -0.09(-1.13%) |
Apr 23, 2020 | 7.714 | 7.761 | 7.581 | 7.628 | 78,012 | -0.09(-1.11%) |
Apr 22, 2020 | 7.660 | 7.739 | 7.589 | 7.714 | 73,088 | +0.09(+1.13%) |
Apr 21, 2020 | 7.652 | 7.652 | 7.441 | 7.628 | 97,592 | -0.13(-1.61%) |
Apr 20, 2020 | 7.660 | 7.800 | 7.660 | 7.753 | 45,881 | -0.03(-0.40%) |
Apr 17, 2020 | 7.777 | 7.785 | 7.613 | 7.785 | 54,504 | +0.25(+3.32%) |
Apr 16, 2020 | 7.574 | 7.660 | 7.534 | 7.534 | 46,920 | -0.05(-0.62%) |
Apr 15, 2020 | 7.433 | 7.652 | 7.433 | 7.581 | 46,149 | -0.05(-0.61%) |
Apr 14, 2020 | 7.495 | 7.644 | 7.472 | 7.628 | 55,988 | +0.26(+3.50%) |
Apr 13, 2020 | 7.534 | 7.538 | 7.347 | 7.370 | 33,435 | -0.16(-2.18%) |
Apr 09, 2020 | 7.355 | 7.542 | 7.355 | 7.534 | 96,726 | +0.24(+3.32%) |
Apr 08, 2020 | 7.237 | 7.339 | 7.112 | 7.292 | 74,789 | +0.07(+0.97%) |
Apr 07, 2020 | 7.214 | 7.351 | 7.107 | 7.222 | 90,024 | +0.19(+2.67%) |
Apr 06, 2020 | 6.722 | 7.081 | 6.667 | 7.034 | 114,068 | +0.48(+7.27%) |
Apr 03, 2020 | 6.597 | 6.636 | 6.362 | 6.557 | 85,339 | -0.04(-0.59%) |
Apr 02, 2020 | 6.386 | 6.675 | 6.378 | 6.597 | 68,775 | +0.16(+2.55%) |
Apr 01, 2020 | 6.495 | 6.643 | 6.378 | 6.432 | 112,410 | -0.34(-4.97%) |
Mar 31, 2020 | 6.698 | 6.867 | 6.651 | 6.769 | 155,315 | +0.02(+0.23%) |
Mar 30, 2020 | 6.550 | 6.753 | 6.495 | 6.753 | 136,701 | +0.26(+3.97%) |
Mar 27, 2020 | 6.565 | 6.690 | 6.386 | 6.495 | 175,029 | -0.18(-2.69%) |
Mar 26, 2020 | 6.511 | 6.776 | 6.487 | 6.675 | 102,202 | +0.19(+2.89%) |
Mar 25, 2020 | 6.104 | 6.693 | 6.104 | 6.487 | 145,412 | +0.39(+6.41%) |
Mar 24, 2020 | 6.143 | 6.180 | 5.784 | 6.096 | 173,762 | +0.34(+5.98%) |
Mar 23, 2020 | 5.870 | 5.885 | 5.498 | 5.752 | 246,852 | -0.19(-3.16%) |
Mar 20, 2020 | 6.026 | 6.116 | 5.917 | 5.940 | 137,029 | +0.07(+1.20%) |
Mar 19, 2020 | 5.854 | 5.989 | 5.557 | 5.870 | 203,059 | +0.02(+0.40%) |
Mar 18, 2020 | 6.089 | 6.378 | 5.355 | 5.846 | 200,581 | -0.51(-7.99%) |
Mar 17, 2020 | 5.846 | 6.517 | 5.846 | 6.354 | 101,570 | +0.30(+5.04%) |
Mar 16, 2020 | 6.456 | 6.516 | 6.049 | 6.049 | 157,266 | -0.80(-11.64%) |
Mar 13, 2020 | 6.801 | 6.854 | 6.539 | 6.847 | 117,381 | +0.20(+3.00%) |
Mar 12, 2020 | 6.901 | 6.901 | 6.409 | 6.647 | 174,242 | -0.62(-8.56%) |
Mar 11, 2020 | 7.585 | 7.667 | 7.239 | 7.270 | 76,070 | -0.55(-6.99%) |
Mar 10, 2020 | 7.754 | 8.031 | 7.577 | 7.816 | 82,108 | +0.12(+1.60%) |
Mar 09, 2020 | 7.824 | 8.111 | 7.585 | 7.693 | 148,257 | -0.45(-5.57%) |
Mar 06, 2020 | 8.154 | 8.162 | 7.962 | 8.147 | 120,890 | -0.10(-1.21%) |
Mar 05, 2020 | 8.262 | 8.408 | 8.124 | 8.247 | 77,641 | -0.20(-2.37%) |
Mar 04, 2020 | 8.154 | 8.462 | 8.154 | 8.447 | 70,647 | +0.44(+5.48%) |
Mar 03, 2020 | 8.178 | 8.501 | 7.870 | 8.008 | 55,327 | -0.12(-1.42%) |