Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.182 | 8.266 | 8.156 | 8.252 | 152,899 | +0.12(+1.47%) |
May 28, 2020 | 7.979 | 8.196 | 7.979 | 8.133 | 247,678 | +0.21(+2.65%) |
May 27, 2020 | 7.930 | 7.969 | 7.874 | 7.923 | 158,684 | +0.01(+0.18%) |
May 26, 2020 | 8.014 | 8.014 | 7.881 | 7.909 | 133,374 | +0.06(+0.71%) |
May 22, 2020 | 7.838 | 7.867 | 7.790 | 7.852 | 86,005 | +0.06(+0.72%) |
May 21, 2020 | 7.831 | 7.944 | 7.775 | 7.796 | 145,986 | -0.05(-0.63%) |
May 20, 2020 | 7.712 | 7.845 | 7.712 | 7.845 | 133,207 | +0.12(+1.61%) |
May 19, 2020 | 7.610 | 7.749 | 7.596 | 7.721 | 164,821 | +0.09(+1.18%) |
May 18, 2020 | 7.582 | 7.631 | 7.540 | 7.631 | 190,424 | +0.07(+0.92%) |
May 15, 2020 | 7.443 | 7.575 | 7.429 | 7.561 | 145,331 | +0.05(+0.65%) |
May 14, 2020 | 7.471 | 7.610 | 7.400 | 7.513 | 190,440 | +0.03(+0.46%) |
May 13, 2020 | 7.547 | 7.582 | 7.429 | 7.478 | 98,890 | -0.05(-0.65%) |
May 12, 2020 | 7.596 | 7.603 | 7.519 | 7.526 | 115,488 | -0.01(-0.09%) |
May 11, 2020 | 7.471 | 7.575 | 7.471 | 7.533 | 82,500 | +0.03(+0.37%) |
May 08, 2020 | 7.415 | 7.540 | 7.412 | 7.506 | 153,965 | +0.13(+1.79%) |
May 07, 2020 | 7.540 | 7.540 | 7.367 | 7.374 | 163,367 | -0.15(-2.03%) |
May 06, 2020 | 7.554 | 7.554 | 7.492 | 7.526 | 113,511 | +0.01(+0.09%) |
May 05, 2020 | 7.519 | 7.547 | 7.464 | 7.519 | 83,948 | +0.06(+0.84%) |
May 04, 2020 | 7.429 | 7.471 | 7.401 | 7.457 | 99,356 | +0.01(+0.19%) |
May 01, 2020 | 7.422 | 7.464 | 7.311 | 7.443 | 170,656 | -0.03(-0.46%) |
Apr 30, 2020 | 7.506 | 7.506 | 7.401 | 7.478 | 119,517 | -0.02(-0.28%) |
Apr 29, 2020 | 7.360 | 7.513 | 7.360 | 7.499 | 215,462 | +0.15(+1.98%) |
Apr 28, 2020 | 7.325 | 7.360 | 7.290 | 7.353 | 139,319 | +0.02(+0.28%) |
Apr 27, 2020 | 7.325 | 7.355 | 7.304 | 7.332 | 109,807 | -0.01(-0.19%) |
Apr 24, 2020 | 7.471 | 7.471 | 7.318 | 7.346 | 93,098 | -0.11(-1.49%) |
Apr 23, 2020 | 7.561 | 7.568 | 7.423 | 7.457 | 148,173 | -0.06(-0.83%) |
Apr 22, 2020 | 7.415 | 7.519 | 7.408 | 7.519 | 132,513 | +0.13(+1.79%) |
Apr 21, 2020 | 7.221 | 7.394 | 7.214 | 7.387 | 161,807 | +0.01(+0.19%) |
Apr 20, 2020 | 7.394 | 7.447 | 7.297 | 7.374 | 345,595 | -0.18(-2.41%) |
Apr 17, 2020 | 7.432 | 7.873 | 7.391 | 7.556 | 330,436 | +0.19(+2.62%) |
Apr 16, 2020 | 7.363 | 7.435 | 7.287 | 7.363 | 237,805 | -0.08(-1.11%) |
Apr 15, 2020 | 7.494 | 7.494 | 7.170 | 7.446 | 275,656 | -0.06(-0.83%) |
Apr 14, 2020 | 7.404 | 7.584 | 7.404 | 7.508 | 281,447 | +0.26(+3.61%) |
Apr 13, 2020 | 7.515 | 7.515 | 7.139 | 7.246 | 233,040 | -0.25(-3.40%) |
Apr 09, 2020 | 7.508 | 7.942 | 7.466 | 7.501 | 332,614 | +0.18(+2.45%) |
Apr 08, 2020 | 7.060 | 7.322 | 7.060 | 7.322 | 186,904 | +0.28(+4.01%) |
Apr 07, 2020 | 7.039 | 7.143 | 6.957 | 7.039 | 250,256 | +0.16(+2.30%) |
Apr 06, 2020 | 6.915 | 6.936 | 6.743 | 6.881 | 259,975 | +0.11(+1.63%) |
Apr 03, 2020 | 6.888 | 6.922 | 6.612 | 6.771 | 248,408 | -0.20(-2.87%) |
Apr 02, 2020 | 7.026 | 7.156 | 6.812 | 6.971 | 171,223 | -0.09(-1.27%) |
Apr 01, 2020 | 7.081 | 7.171 | 6.819 | 7.060 | 305,378 | -0.37(-5.00%) |
Mar 31, 2020 | 7.570 | 7.570 | 7.208 | 7.432 | 347,418 | +0.02(+0.28%) |
Mar 30, 2020 | 7.212 | 7.411 | 7.156 | 7.411 | 274,968 | +0.17(+2.28%) |
Mar 27, 2020 | 6.557 | 7.280 | 6.490 | 7.246 | 283,252 | +0.08(+1.15%) |
Mar 26, 2020 | 7.542 | 7.542 | 7.060 | 7.163 | 720,450 | -0.42(-5.54%) |
Mar 25, 2020 | 6.812 | 7.783 | 6.732 | 7.584 | 260,195 | +0.64(+9.23%) |
Mar 24, 2020 | 6.688 | 7.060 | 6.688 | 6.943 | 460,539 | +0.38(+5.77%) |
Mar 23, 2020 | 6.723 | 6.957 | 6.249 | 6.564 | 478,340 | -0.50(-7.02%) |
Mar 20, 2020 | 6.433 | 7.218 | 6.433 | 7.060 | 550,098 | +0.81(+13.01%) |
Mar 19, 2020 | 5.669 | 6.419 | 5.580 | 6.247 | 447,913 | +0.36(+6.05%) |
Mar 18, 2020 | 6.972 | 7.176 | 5.830 | 5.891 | 713,346 | -1.67(-22.12%) |
Mar 17, 2020 | 7.401 | 7.721 | 7.272 | 7.564 | 540,682 | +0.16(+2.21%) |
Mar 16, 2020 | 7.775 | 7.775 | 7.326 | 7.401 | 433,237 | -0.87(-10.53%) |
Mar 13, 2020 | 7.843 | 8.299 | 7.843 | 8.272 | 217,718 | +0.59(+7.71%) |
Mar 12, 2020 | 8.210 | 8.258 | 7.557 | 7.680 | 594,814 | -1.01(-11.59%) |
Mar 11, 2020 | 9.081 | 9.088 | 8.687 | 8.687 | 363,541 | -0.46(-5.06%) |
Mar 10, 2020 | 9.326 | 9.326 | 8.884 | 9.149 | 459,197 | +0.02(+0.22%) |
Mar 09, 2020 | 9.591 | 9.591 | 9.040 | 9.129 | 438,445 | -0.80(-8.08%) |
Mar 06, 2020 | 9.863 | 9.986 | 9.578 | 9.931 | 418,090 | -0.08(-0.82%) |
Mar 05, 2020 | 10.16 | 10.17 | 9.965 | 10.01 | 152,756 | -0.26(-2.52%) |
Mar 04, 2020 | 10.14 | 10.35 | 10.06 | 10.27 | 448,765 | +0.19(+1.89%) |
Mar 03, 2020 | 10.20 | 10.37 | 10.08 | 10.08 | 288,151 | -0.12(-1.13%) |