Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.286 | 8.383 | 8.234 | 8.301 | 399,164 | -0.04(-0.45%) |
May 28, 2020 | 8.241 | 8.450 | 8.099 | 8.338 | 670,904 | +0.03(+0.31%) |
May 27, 2020 | 8.223 | 8.357 | 8.156 | 8.312 | 835,955 | +0.29(+3.60%) |
May 26, 2020 | 8.015 | 8.141 | 8.008 | 8.023 | 750,759 | +0.07(+0.93%) |
May 22, 2020 | 7.956 | 8.045 | 7.919 | 7.949 | 387,601 | -0.01(-0.19%) |
May 21, 2020 | 7.904 | 7.993 | 7.852 | 7.964 | 546,541 | +0.09(+1.13%) |
May 20, 2020 | 7.875 | 7.971 | 7.793 | 7.875 | 567,394 | +0.02(+0.28%) |
May 19, 2020 | 7.793 | 7.926 | 7.778 | 7.852 | 375,636 | +0.04(+0.57%) |
May 18, 2020 | 7.711 | 7.889 | 7.711 | 7.808 | 530,118 | +0.15(+1.94%) |
May 15, 2020 | 7.600 | 7.697 | 7.578 | 7.660 | 335,274 | -0.06(-0.77%) |
May 14, 2020 | 7.593 | 7.757 | 7.444 | 7.719 | 600,021 | -0.01(-0.10%) |
May 13, 2020 | 7.867 | 7.960 | 7.600 | 7.726 | 1,012,916 | -0.25(-3.16%) |
May 12, 2020 | 7.949 | 8.086 | 7.926 | 7.978 | 503,492 | +0.05(+0.65%) |
May 11, 2020 | 7.793 | 7.960 | 7.771 | 7.926 | 503,365 | +0.17(+2.20%) |
May 08, 2020 | 7.704 | 7.803 | 7.660 | 7.756 | 358,605 | +0.15(+1.95%) |
May 07, 2020 | 7.556 | 7.771 | 7.519 | 7.608 | 378,308 | +0.11(+1.48%) |
May 06, 2020 | 7.608 | 7.608 | 7.474 | 7.496 | 626,723 | -0.13(-1.65%) |
May 05, 2020 | 7.660 | 7.786 | 7.615 | 7.622 | 587,112 | +0.04(+0.59%) |
May 04, 2020 | 7.585 | 7.674 | 7.437 | 7.578 | 828,507 | -0.09(-1.16%) |
May 01, 2020 | 7.919 | 7.949 | 7.637 | 7.667 | 1,437,794 | -0.39(-4.88%) |
Apr 30, 2020 | 8.156 | 8.186 | 7.993 | 8.060 | 369,734 | -0.13(-1.54%) |
Apr 29, 2020 | 8.379 | 8.379 | 8.186 | 8.186 | 490,452 | -0.09(-1.03%) |
Apr 28, 2020 | 8.153 | 8.352 | 8.109 | 8.271 | 614,796 | +0.22(+2.75%) |
Apr 27, 2020 | 7.873 | 8.095 | 7.858 | 8.050 | 442,498 | +0.21(+2.63%) |
Apr 24, 2020 | 7.711 | 7.851 | 7.652 | 7.844 | 330,173 | +0.15(+1.92%) |
Apr 23, 2020 | 7.785 | 7.792 | 7.652 | 7.696 | 361,312 | -0.01(-0.19%) |
Apr 22, 2020 | 7.836 | 7.881 | 7.652 | 7.711 | 520,422 | -0.07(-0.85%) |
Apr 21, 2020 | 7.667 | 7.777 | 7.571 | 7.777 | 432,873 | -0.03(-0.38%) |
Apr 20, 2020 | 7.858 | 7.873 | 7.748 | 7.807 | 466,814 | -0.14(-1.76%) |
Apr 17, 2020 | 7.925 | 7.998 | 7.785 | 7.947 | 464,061 | +0.15(+1.89%) |
Apr 16, 2020 | 7.903 | 7.932 | 7.726 | 7.799 | 432,683 | -0.01(-0.19%) |
Apr 15, 2020 | 7.829 | 7.903 | 7.682 | 7.814 | 536,061 | -0.18(-2.30%) |
Apr 14, 2020 | 7.991 | 8.102 | 7.888 | 7.998 | 786,963 | +0.16(+2.07%) |
Apr 13, 2020 | 7.903 | 7.962 | 7.608 | 7.836 | 904,010 | -0.07(-0.84%) |
Apr 09, 2020 | 7.740 | 8.102 | 7.641 | 7.903 | 1,206,748 | +0.36(+4.79%) |
Apr 08, 2020 | 7.372 | 7.645 | 7.335 | 7.541 | 1,196,101 | +0.19(+2.61%) |
Apr 07, 2020 | 7.335 | 7.578 | 7.232 | 7.350 | 1,391,716 | +0.28(+3.96%) |
Apr 06, 2020 | 6.841 | 7.084 | 6.826 | 7.070 | 997,329 | +0.43(+6.44%) |
Apr 03, 2020 | 6.790 | 6.856 | 6.495 | 6.642 | 1,135,532 | -0.21(-3.12%) |
Apr 02, 2020 | 6.804 | 7.031 | 6.723 | 6.856 | 808,330 | +0.04(+0.65%) |
Apr 01, 2020 | 7.025 | 7.062 | 6.664 | 6.812 | 1,215,920 | -0.41(-5.62%) |
Mar 31, 2020 | 7.254 | 7.372 | 7.151 | 7.217 | 630,073 | -0.15(-2.10%) |
Mar 30, 2020 | 7.409 | 7.446 | 7.236 | 7.372 | 669,466 | +0.01(+0.15%) |
Mar 27, 2020 | 7.170 | 7.397 | 7.053 | 7.361 | 963,655 | -0.01(-0.10%) |
Mar 26, 2020 | 6.855 | 7.478 | 6.852 | 7.368 | 1,528,690 | +0.56(+8.29%) |
Mar 25, 2020 | 6.921 | 7.273 | 6.654 | 6.804 | 2,083,856 | +0.08(+1.20%) |
Mar 24, 2020 | 6.145 | 7.493 | 6.123 | 6.724 | 2,648,775 | +0.94(+16.35%) |
Mar 23, 2020 | 6.299 | 6.431 | 4.951 | 5.779 | 4,224,907 | -0.78(-11.84%) |
Mar 20, 2020 | 6.724 | 6.951 | 6.416 | 6.555 | 1,675,132 | -0.18(-2.61%) |
Mar 19, 2020 | 6.738 | 6.951 | 6.592 | 6.731 | 1,782,498 | -0.12(-1.82%) |
Mar 18, 2020 | 7.068 | 7.317 | 6.387 | 6.855 | 2,452,864 | -0.48(-6.59%) |
Mar 17, 2020 | 7.229 | 7.668 | 7.068 | 7.339 | 1,762,007 | +0.12(+1.62%) |
Mar 16, 2020 | 7.332 | 7.529 | 7.214 | 7.222 | 1,618,265 | -0.70(-8.87%) |
Mar 13, 2020 | 7.566 | 7.932 | 7.324 | 7.925 | 1,708,037 | +0.73(+10.07%) |
Mar 12, 2020 | 7.507 | 7.581 | 7.112 | 7.200 | 3,714,598 | -0.84(-10.47%) |
Mar 11, 2020 | 8.357 | 8.361 | 7.874 | 8.042 | 2,001,857 | -0.42(-4.94%) |
Mar 10, 2020 | 8.862 | 8.917 | 8.350 | 8.459 | 1,195,108 | -0.18(-2.12%) |
Mar 09, 2020 | 8.240 | 8.716 | 8.240 | 8.643 | 1,201,098 | -0.28(-3.12%) |
Mar 06, 2020 | 8.796 | 8.965 | 8.687 | 8.921 | 824,117 | -0.15(-1.69%) |
Mar 05, 2020 | 8.921 | 9.111 | 8.921 | 9.075 | 553,232 | -0.04(-0.48%) |
Mar 04, 2020 | 9.111 | 9.228 | 8.979 | 9.119 | 692,912 | +0.19(+2.13%) |
Mar 03, 2020 | 9.016 | 9.155 | 8.804 | 8.928 | 986,953 | +0.07(+0.74%) |