Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.117 | 8.200 | 8.091 | 8.186 | 154,128 | +0.12(+1.47%) |
May 28, 2020 | 7.915 | 8.131 | 7.915 | 8.068 | 249,669 | +0.21(+2.65%) |
May 27, 2020 | 7.866 | 7.905 | 7.811 | 7.859 | 159,960 | +0.01(+0.18%) |
May 26, 2020 | 7.950 | 7.950 | 7.818 | 7.846 | 134,446 | +0.06(+0.71%) |
May 22, 2020 | 7.776 | 7.804 | 7.728 | 7.790 | 86,697 | +0.06(+0.72%) |
May 21, 2020 | 7.769 | 7.880 | 7.713 | 7.734 | 147,159 | -0.05(-0.63%) |
May 20, 2020 | 7.651 | 7.783 | 7.651 | 7.783 | 134,278 | +0.12(+1.61%) |
May 19, 2020 | 7.549 | 7.687 | 7.535 | 7.659 | 166,146 | +0.09(+1.18%) |
May 18, 2020 | 7.522 | 7.570 | 7.480 | 7.570 | 191,955 | +0.07(+0.92%) |
May 15, 2020 | 7.384 | 7.515 | 7.370 | 7.501 | 146,499 | +0.05(+0.65%) |
May 14, 2020 | 7.411 | 7.549 | 7.341 | 7.453 | 191,971 | +0.03(+0.46%) |
May 13, 2020 | 7.487 | 7.522 | 7.370 | 7.418 | 99,685 | -0.05(-0.65%) |
May 12, 2020 | 7.535 | 7.542 | 7.460 | 7.466 | 116,416 | -0.01(-0.09%) |
May 11, 2020 | 7.411 | 7.515 | 7.411 | 7.473 | 83,164 | +0.03(+0.37%) |
May 08, 2020 | 7.356 | 7.480 | 7.353 | 7.446 | 155,202 | +0.13(+1.79%) |
May 07, 2020 | 7.480 | 7.480 | 7.308 | 7.315 | 164,680 | -0.15(-2.03%) |
May 06, 2020 | 7.494 | 7.494 | 7.432 | 7.466 | 114,423 | +0.01(+0.09%) |
May 05, 2020 | 7.460 | 7.487 | 7.404 | 7.460 | 84,623 | +0.06(+0.84%) |
May 04, 2020 | 7.370 | 7.411 | 7.342 | 7.397 | 100,155 | +0.01(+0.19%) |
May 01, 2020 | 7.363 | 7.404 | 7.253 | 7.384 | 172,028 | -0.03(-0.46%) |
Apr 30, 2020 | 7.446 | 7.446 | 7.342 | 7.418 | 120,478 | -0.02(-0.28%) |
Apr 29, 2020 | 7.301 | 7.453 | 7.301 | 7.439 | 217,194 | +0.14(+1.98%) |
Apr 28, 2020 | 7.266 | 7.301 | 7.232 | 7.294 | 140,439 | +0.02(+0.28%) |
Apr 27, 2020 | 7.266 | 7.296 | 7.246 | 7.273 | 110,690 | -0.01(-0.19%) |
Apr 24, 2020 | 7.411 | 7.411 | 7.260 | 7.287 | 93,846 | -0.11(-1.49%) |
Apr 23, 2020 | 7.501 | 7.508 | 7.364 | 7.397 | 149,364 | -0.06(-0.83%) |
Apr 22, 2020 | 7.356 | 7.460 | 7.349 | 7.460 | 133,578 | +0.13(+1.79%) |
Apr 21, 2020 | 7.163 | 7.335 | 7.156 | 7.329 | 163,108 | +0.01(+0.19%) |
Apr 20, 2020 | 7.335 | 7.387 | 7.239 | 7.315 | 348,373 | -0.18(-2.41%) |
Apr 17, 2020 | 7.373 | 7.810 | 7.332 | 7.496 | 333,093 | +0.19(+2.62%) |
Apr 16, 2020 | 7.304 | 7.376 | 7.229 | 7.304 | 239,717 | -0.08(-1.11%) |
Apr 15, 2020 | 7.434 | 7.434 | 7.113 | 7.386 | 277,872 | -0.06(-0.83%) |
Apr 14, 2020 | 7.345 | 7.523 | 7.345 | 7.448 | 283,710 | +0.26(+3.61%) |
Apr 13, 2020 | 7.455 | 7.455 | 7.082 | 7.188 | 234,914 | -0.25(-3.40%) |
Apr 09, 2020 | 7.448 | 7.878 | 7.407 | 7.441 | 335,288 | +0.18(+2.45%) |
Apr 08, 2020 | 7.004 | 7.263 | 7.004 | 7.263 | 188,406 | +0.28(+4.01%) |
Apr 07, 2020 | 6.983 | 7.086 | 6.901 | 6.983 | 252,268 | +0.16(+2.30%) |
Apr 06, 2020 | 6.860 | 6.881 | 6.689 | 6.826 | 262,064 | +0.11(+1.63%) |
Apr 03, 2020 | 6.833 | 6.867 | 6.560 | 6.717 | 250,405 | -0.20(-2.87%) |
Apr 02, 2020 | 6.970 | 7.099 | 6.758 | 6.915 | 172,599 | -0.09(-1.27%) |
Apr 01, 2020 | 7.024 | 7.114 | 6.765 | 7.004 | 307,833 | -0.37(-5.00%) |
Mar 31, 2020 | 7.509 | 7.509 | 7.151 | 7.373 | 350,211 | +0.02(+0.28%) |
Mar 30, 2020 | 7.154 | 7.352 | 7.099 | 7.352 | 277,178 | +0.16(+2.28%) |
Mar 27, 2020 | 6.505 | 7.222 | 6.438 | 7.188 | 285,529 | +0.08(+1.15%) |
Mar 26, 2020 | 7.482 | 7.482 | 7.004 | 7.106 | 726,242 | -0.42(-5.54%) |
Mar 25, 2020 | 6.758 | 7.721 | 6.679 | 7.523 | 262,287 | +0.64(+9.23%) |
Mar 24, 2020 | 6.635 | 7.004 | 6.635 | 6.888 | 464,241 | +0.38(+5.77%) |
Mar 23, 2020 | 6.669 | 6.901 | 6.200 | 6.512 | 482,185 | -0.49(-7.02%) |
Mar 20, 2020 | 6.382 | 7.161 | 6.382 | 7.004 | 554,520 | +0.81(+13.01%) |
Mar 19, 2020 | 5.623 | 6.368 | 5.536 | 6.197 | 451,513 | +0.35(+6.05%) |
Mar 18, 2020 | 6.917 | 7.119 | 5.783 | 5.844 | 719,080 | -1.66(-22.12%) |
Mar 17, 2020 | 7.342 | 7.659 | 7.214 | 7.504 | 545,028 | +0.16(+2.21%) |
Mar 16, 2020 | 7.713 | 7.713 | 7.268 | 7.342 | 436,719 | -0.86(-10.53%) |
Mar 13, 2020 | 7.781 | 8.233 | 7.781 | 8.206 | 219,469 | +0.59(+7.71%) |
Mar 12, 2020 | 8.145 | 8.192 | 7.497 | 7.619 | 599,596 | -1.00(-11.59%) |
Mar 11, 2020 | 9.009 | 9.015 | 8.617 | 8.617 | 366,464 | -0.46(-5.06%) |
Mar 10, 2020 | 9.252 | 9.252 | 8.813 | 9.076 | 462,888 | +0.02(+0.22%) |
Mar 09, 2020 | 9.515 | 9.515 | 8.968 | 9.056 | 441,970 | -0.80(-8.08%) |
Mar 06, 2020 | 9.785 | 9.906 | 9.501 | 9.852 | 421,451 | -0.08(-0.82%) |
Mar 05, 2020 | 10.08 | 10.09 | 9.886 | 9.933 | 153,983 | -0.26(-2.52%) |
Mar 04, 2020 | 10.06 | 10.26 | 9.981 | 10.19 | 452,373 | +0.19(+1.89%) |
Mar 03, 2020 | 10.12 | 10.29 | 10.00 | 10.00 | 290,468 | -0.11(-1.13%) |