Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.021 | 8.451 | 8.014 | 8.356 | 81,693 | +0.21(+2.58%) |
May 28, 2020 | 8.078 | 8.260 | 8.050 | 8.145 | 29,382 | +0.03(+0.35%) |
May 27, 2020 | 8.174 | 8.212 | 8.069 | 8.117 | 19,135 | -0.16(-1.96%) |
May 26, 2020 | 8.279 | 8.327 | 8.177 | 8.279 | 32,474 | +0.13(+1.64%) |
May 22, 2020 | 8.097 | 8.164 | 7.954 | 8.145 | 22,593 | -0.11(-1.27%) |
May 21, 2020 | 8.279 | 8.289 | 8.153 | 8.250 | 32,373 | +0.07(+0.82%) |
May 20, 2020 | 8.164 | 8.270 | 8.088 | 8.183 | 78,896 | +0.17(+2.15%) |
May 19, 2020 | 8.097 | 8.126 | 7.964 | 8.011 | 64,961 | -0.09(-1.06%) |
May 18, 2020 | 7.944 | 8.136 | 7.944 | 8.097 | 62,291 | +0.45(+5.88%) |
May 15, 2020 | 7.610 | 7.725 | 7.572 | 7.648 | 39,957 | +0.11(+1.52%) |
May 14, 2020 | 7.323 | 7.562 | 7.323 | 7.533 | 63,825 | +0.26(+3.55%) |
May 13, 2020 | 7.361 | 7.428 | 7.256 | 7.275 | 47,316 | -0.13(-1.81%) |
May 12, 2020 | 7.514 | 7.514 | 7.390 | 7.409 | 81,832 | -0.10(-1.27%) |
May 11, 2020 | 7.629 | 7.667 | 7.447 | 7.505 | 59,818 | -0.15(-2.00%) |
May 08, 2020 | 7.505 | 7.677 | 7.443 | 7.658 | 33,158 | +0.30(+4.03%) |
May 07, 2020 | 7.629 | 7.658 | 7.333 | 7.361 | 147,620 | -0.03(-0.39%) |
May 06, 2020 | 7.495 | 7.514 | 7.266 | 7.390 | 151,841 | -0.28(-3.62%) |
May 05, 2020 | 7.581 | 7.677 | 7.486 | 7.667 | 68,989 | +0.36(+4.97%) |
May 04, 2020 | 7.094 | 7.314 | 7.003 | 7.304 | 505,660 | +0.24(+3.38%) |
May 01, 2020 | 7.208 | 7.208 | 6.988 | 7.065 | 48,011 | -0.21(-2.89%) |
Apr 30, 2020 | 7.199 | 7.304 | 6.902 | 7.275 | 64,027 | +0.32(+4.53%) |
Apr 29, 2020 | 7.017 | 7.065 | 6.807 | 6.960 | 62,344 | +0.17(+2.54%) |
Apr 28, 2020 | 6.807 | 6.893 | 6.692 | 6.788 | 186,186 | +0.01(+0.14%) |
Apr 27, 2020 | 6.749 | 6.835 | 6.702 | 6.778 | 60,421 | -0.20(-2.88%) |
Apr 24, 2020 | 7.065 | 7.065 | 6.874 | 6.979 | 151,566 | -0.12(-1.75%) |
Apr 23, 2020 | 7.352 | 7.409 | 7.027 | 7.103 | 100,908 | -0.12(-1.72%) |
Apr 22, 2020 | 7.409 | 7.409 | 7.036 | 7.227 | 120,234 | +0.30(+4.28%) |
Apr 21, 2020 | 8.212 | 8.212 | 6.693 | 6.931 | 365,399 | -0.88(-11.26%) |
Apr 20, 2020 | 7.792 | 7.925 | 7.715 | 7.811 | 247,004 | -0.19(-2.39%) |
Apr 17, 2020 | 7.954 | 8.021 | 7.935 | 8.002 | 53,451 | +0.06(+0.72%) |
Apr 16, 2020 | 7.992 | 7.992 | 7.801 | 7.944 | 88,336 | +0.02(+0.24%) |
Apr 15, 2020 | 8.031 | 8.055 | 7.839 | 7.925 | 99,554 | -0.33(-4.05%) |
Apr 14, 2020 | 8.308 | 8.365 | 8.174 | 8.260 | 134,896 | -0.07(-0.80%) |
Apr 13, 2020 | 8.241 | 8.365 | 8.193 | 8.327 | 111,457 | +0.24(+2.96%) |
Apr 09, 2020 | 8.222 | 8.528 | 8.059 | 8.088 | 39,120 | -0.10(-1.22%) |
Apr 08, 2020 | 8.183 | 8.250 | 8.088 | 8.188 | 139,550 | +0.00(+0.06%) |
Apr 07, 2020 | 7.983 | 8.277 | 7.983 | 8.183 | 98,803 | +0.05(+0.65%) |
Apr 06, 2020 | 8.088 | 8.155 | 7.992 | 8.131 | 274,560 | +0.04(+0.53%) |
Apr 03, 2020 | 8.078 | 8.136 | 7.858 | 8.088 | 98,010 | +0.36(+4.70%) |
Apr 02, 2020 | 7.811 | 8.050 | 7.510 | 7.725 | 825,412 | +0.21(+2.80%) |
Apr 01, 2020 | 7.667 | 7.667 | 7.462 | 7.514 | 89,378 | -0.25(-3.20%) |
Mar 31, 2020 | 8.040 | 8.040 | 7.763 | 7.763 | 71,653 | -0.15(-1.93%) |
Mar 30, 2020 | 7.935 | 7.935 | 7.658 | 7.916 | 60,369 | -0.04(-0.48%) |
Mar 27, 2020 | 7.801 | 7.973 | 7.801 | 7.954 | 56,902 | +0.03(+0.36%) |
Mar 26, 2020 | 7.973 | 8.078 | 7.782 | 7.925 | 101,910 | -0.13(-1.66%) |
Mar 25, 2020 | 7.878 | 8.088 | 7.782 | 8.059 | 48,850 | +0.31(+3.95%) |
Mar 24, 2020 | 7.772 | 7.897 | 7.677 | 7.753 | 28,682 | +0.11(+1.37%) |
Mar 23, 2020 | 7.505 | 7.648 | 7.409 | 7.648 | 51,728 | -0.04(-0.50%) |
Mar 20, 2020 | 7.811 | 7.887 | 7.581 | 7.686 | 60,877 | -0.12(-1.59%) |
Mar 19, 2020 | 7.476 | 7.925 | 7.371 | 7.811 | 115,646 | +0.39(+5.28%) |
Mar 18, 2020 | 7.696 | 7.715 | 7.141 | 7.419 | 93,493 | -0.48(-6.05%) |
Mar 17, 2020 | 8.069 | 8.203 | 7.868 | 7.897 | 56,323 | -0.15(-1.92%) |
Mar 16, 2020 | 8.126 | 8.289 | 8.040 | 8.051 | 95,821 | -0.86(-9.64%) |
Mar 13, 2020 | 9.025 | 9.187 | 8.738 | 8.910 | 129,077 | +0.12(+1.41%) |
Mar 12, 2020 | 8.987 | 9.044 | 8.604 | 8.786 | 102,247 | -0.48(-5.16%) |
Mar 11, 2020 | 9.445 | 9.445 | 9.216 | 9.264 | 157,963 | -0.21(-2.22%) |
Mar 10, 2020 | 9.359 | 9.512 | 9.206 | 9.474 | 508,845 | +0.58(+6.56%) |
Mar 09, 2020 | 8.977 | 9.235 | 8.771 | 8.891 | 211,807 | -1.45(-14.05%) |
Mar 06, 2020 | 10.70 | 10.72 | 10.28 | 10.34 | 88,492 | -0.66(-6.00%) |
Mar 05, 2020 | 11.17 | 11.23 | 10.95 | 11.00 | 48,856 | -0.26(-2.29%) |
Mar 04, 2020 | 11.35 | 11.41 | 11.16 | 11.26 | 125,109 | +0.06(+0.51%) |
Mar 03, 2020 | 11.31 | 11.47 | 11.07 | 11.20 | 522,678 | -0.04(-0.33%) |