Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.324 | 8.413 | 8.259 | 8.306 | 1,144,095 | -0.05(-0.57%) |
May 28, 2020 | 8.211 | 8.366 | 8.182 | 8.354 | 817,871 | +0.18(+2.25%) |
May 27, 2020 | 8.235 | 8.235 | 8.022 | 8.170 | 661,343 | +0.01(+0.15%) |
May 26, 2020 | 8.093 | 8.188 | 8.045 | 8.158 | 1,068,470 | +0.19(+2.38%) |
May 22, 2020 | 7.867 | 7.974 | 7.760 | 7.968 | 610,139 | +0.08(+1.05%) |
May 21, 2020 | 7.962 | 8.039 | 7.873 | 7.885 | 969,668 | -0.09(-1.19%) |
May 20, 2020 | 8.306 | 8.306 | 7.956 | 7.980 | 755,939 | -0.18(-2.25%) |
May 19, 2020 | 8.194 | 8.253 | 7.980 | 8.164 | 1,090,057 | +0.02(+0.22%) |
May 18, 2020 | 8.122 | 8.182 | 8.022 | 8.146 | 680,044 | +0.25(+3.16%) |
May 15, 2020 | 7.844 | 7.909 | 7.725 | 7.897 | 1,418,826 | +0.01(+0.15%) |
May 14, 2020 | 7.719 | 7.903 | 7.559 | 7.885 | 1,121,574 | +0.06(+0.76%) |
May 13, 2020 | 7.956 | 8.081 | 7.752 | 7.826 | 1,448,174 | -0.16(-2.01%) |
May 12, 2020 | 8.241 | 8.306 | 7.968 | 7.986 | 778,982 | -0.22(-2.68%) |
May 11, 2020 | 8.045 | 8.214 | 7.977 | 8.205 | 1,594,552 | +0.11(+1.39%) |
May 08, 2020 | 7.956 | 8.146 | 7.927 | 8.093 | 1,251,797 | -0.02(-0.22%) |
May 07, 2020 | 8.182 | 8.194 | 8.033 | 8.111 | 1,400,416 | +0.04(+0.51%) |
May 06, 2020 | 8.241 | 8.253 | 8.051 | 8.069 | 858,745 | -0.08(-1.02%) |
May 05, 2020 | 8.022 | 8.241 | 8.022 | 8.152 | 1,083,238 | +0.20(+2.46%) |
May 04, 2020 | 7.885 | 7.977 | 7.796 | 7.956 | 963,526 | +0.02(+0.30%) |
May 01, 2020 | 8.033 | 8.099 | 7.867 | 7.933 | 805,822 | -0.28(-3.47%) |
Apr 30, 2020 | 8.449 | 8.487 | 8.093 | 8.217 | 1,185,534 | -0.34(-4.02%) |
Apr 29, 2020 | 8.532 | 8.722 | 8.455 | 8.561 | 4,004,636 | +0.14(+1.69%) |
Apr 28, 2020 | 8.336 | 8.455 | 8.271 | 8.419 | 1,179,316 | +0.21(+2.53%) |
Apr 27, 2020 | 7.950 | 8.223 | 7.915 | 8.211 | 886,834 | +0.20(+2.44%) |
Apr 24, 2020 | 8.027 | 8.081 | 7.927 | 8.016 | 875,937 | +0.03(+0.37%) |
Apr 23, 2020 | 8.022 | 8.229 | 7.891 | 7.986 | 1,505,975 | -0.20(-2.46%) |
Apr 22, 2020 | 8.283 | 8.283 | 8.099 | 8.188 | 882,548 | +0.13(+1.62%) |
Apr 21, 2020 | 8.158 | 8.357 | 8.033 | 8.057 | 1,079,097 | -0.26(-3.14%) |
Apr 20, 2020 | 8.300 | 8.419 | 8.033 | 8.318 | 1,565,867 | -0.05(-0.57%) |
Apr 17, 2020 | 8.366 | 8.372 | 8.122 | 8.366 | 1,222,806 | +0.26(+3.15%) |
Apr 16, 2020 | 8.128 | 8.235 | 7.974 | 8.111 | 1,226,816 | +0.03(+0.37%) |
Apr 15, 2020 | 8.348 | 8.348 | 8.069 | 8.081 | 1,291,567 | -0.45(-5.29%) |
Apr 14, 2020 | 8.484 | 8.621 | 8.372 | 8.532 | 1,521,819 | +0.16(+1.91%) |
Apr 13, 2020 | 8.306 | 8.508 | 8.116 | 8.372 | 1,333,039 | +0.04(+0.50%) |
Apr 09, 2020 | 8.259 | 8.466 | 8.170 | 8.330 | 1,382,589 | +0.20(+2.48%) |
Apr 08, 2020 | 8.081 | 8.265 | 7.897 | 8.128 | 1,293,141 | +0.14(+1.71%) |
Apr 07, 2020 | 8.478 | 8.544 | 7.879 | 7.992 | 2,100,283 | -0.12(-1.46%) |
Apr 06, 2020 | 7.707 | 8.122 | 7.612 | 8.111 | 2,291,759 | +0.63(+8.41%) |
Apr 03, 2020 | 7.458 | 7.606 | 7.357 | 7.482 | 1,153,534 | +0.00(+0.00%) |
Apr 02, 2020 | 7.363 | 7.517 | 7.298 | 7.482 | 1,589,020 | +0.04(+0.56%) |
Apr 01, 2020 | 7.666 | 7.796 | 7.327 | 7.440 | 2,067,802 | -0.51(-6.42%) |
Mar 31, 2020 | 7.416 | 8.016 | 7.416 | 7.950 | 3,010,562 | +0.46(+6.18%) |
Mar 30, 2020 | 7.404 | 7.505 | 7.126 | 7.488 | 1,745,805 | +0.25(+3.52%) |
Mar 27, 2020 | 7.158 | 7.487 | 6.748 | 7.233 | 1,800,829 | -0.24(-3.17%) |
Mar 26, 2020 | 6.927 | 7.551 | 6.927 | 7.470 | 2,577,664 | +0.54(+7.75%) |
Mar 25, 2020 | 6.153 | 7.118 | 6.043 | 6.933 | 3,289,718 | +0.84(+13.74%) |
Mar 24, 2020 | 5.806 | 6.141 | 5.783 | 6.095 | 2,312,911 | +0.55(+10.01%) |
Mar 23, 2020 | 6.274 | 6.471 | 5.506 | 5.540 | 3,044,029 | -0.96(-14.76%) |
Mar 20, 2020 | 7.037 | 7.245 | 6.453 | 6.500 | 2,501,151 | -0.42(-6.09%) |
Mar 19, 2020 | 6.661 | 7.071 | 6.205 | 6.921 | 1,483,515 | +0.14(+2.13%) |
Mar 18, 2020 | 6.788 | 7.164 | 6.465 | 6.777 | 2,209,015 | -0.47(-6.46%) |
Mar 17, 2020 | 6.840 | 7.297 | 6.488 | 7.245 | 2,376,372 | +0.53(+7.82%) |
Mar 16, 2020 | 6.840 | 7.303 | 6.644 | 6.719 | 1,684,786 | -0.84(-11.09%) |
Mar 13, 2020 | 7.222 | 7.580 | 6.875 | 7.557 | 3,017,998 | +0.74(+10.85%) |
Mar 12, 2020 | 7.008 | 7.227 | 6.390 | 6.817 | 2,791,808 | -1.07(-13.55%) |
Mar 11, 2020 | 8.325 | 8.325 | 7.771 | 7.886 | 3,710,559 | -0.50(-5.93%) |
Mar 10, 2020 | 8.683 | 8.799 | 8.210 | 8.383 | 2,304,706 | -0.23(-2.68%) |
Mar 09, 2020 | 8.730 | 9.030 | 8.163 | 8.614 | 2,079,379 | -0.91(-9.53%) |
Mar 06, 2020 | 9.371 | 9.521 | 9.203 | 9.521 | 1,586,716 | -0.05(-0.54%) |
Mar 05, 2020 | 9.434 | 9.637 | 9.400 | 9.573 | 1,713,901 | -0.02(-0.24%) |
Mar 04, 2020 | 9.365 | 9.637 | 9.359 | 9.596 | 1,517,764 | +0.35(+3.75%) |
Mar 03, 2020 | 9.140 | 9.446 | 9.047 | 9.250 | 2,604,413 | +0.23(+2.50%) |