Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.720 | 8.727 | 8.598 | 8.656 | 106,330 | -0.03(-0.33%) |
May 28, 2020 | 8.548 | 8.727 | 8.548 | 8.684 | 130,898 | +0.11(+1.25%) |
May 27, 2020 | 8.527 | 8.591 | 8.506 | 8.577 | 65,340 | +0.11(+1.27%) |
May 26, 2020 | 8.398 | 8.470 | 8.398 | 8.470 | 85,515 | +0.07(+0.85%) |
May 22, 2020 | 8.384 | 8.398 | 8.334 | 8.398 | 95,837 | +0.06(+0.77%) |
May 21, 2020 | 8.355 | 8.405 | 8.334 | 8.334 | 83,347 | +0.01(+0.17%) |
May 20, 2020 | 8.270 | 8.370 | 8.270 | 8.320 | 67,037 | +0.04(+0.52%) |
May 19, 2020 | 8.198 | 8.391 | 8.198 | 8.277 | 70,330 | +0.04(+0.43%) |
May 18, 2020 | 8.155 | 8.247 | 8.148 | 8.241 | 102,855 | +0.19(+2.40%) |
May 15, 2020 | 8.070 | 8.120 | 8.034 | 8.048 | 47,568 | -0.02(-0.27%) |
May 14, 2020 | 8.070 | 8.134 | 8.035 | 8.070 | 69,463 | -0.10(-1.22%) |
May 13, 2020 | 8.233 | 8.290 | 8.140 | 8.169 | 87,234 | -0.10(-1.20%) |
May 12, 2020 | 8.410 | 8.442 | 8.268 | 8.268 | 53,449 | -0.09(-1.02%) |
May 11, 2020 | 8.318 | 8.375 | 8.268 | 8.353 | 49,639 | +0.04(+0.43%) |
May 08, 2020 | 8.304 | 8.318 | 8.247 | 8.318 | 71,295 | +0.13(+1.56%) |
May 07, 2020 | 8.233 | 8.268 | 8.190 | 8.190 | 47,462 | +0.01(+0.17%) |
May 06, 2020 | 8.190 | 8.254 | 8.162 | 8.176 | 68,233 | -0.01(-0.17%) |
May 05, 2020 | 8.169 | 8.240 | 8.162 | 8.190 | 95,668 | +0.02(+0.26%) |
May 04, 2020 | 8.119 | 8.176 | 8.084 | 8.169 | 79,859 | +0.06(+0.70%) |
May 01, 2020 | 8.140 | 8.204 | 8.013 | 8.112 | 87,640 | -0.11(-1.30%) |
Apr 30, 2020 | 8.389 | 8.403 | 8.155 | 8.219 | 60,623 | -0.15(-1.78%) |
Apr 29, 2020 | 8.204 | 8.368 | 8.183 | 8.368 | 106,972 | +0.25(+3.06%) |
Apr 28, 2020 | 8.197 | 8.197 | 8.070 | 8.119 | 81,271 | +0.04(+0.53%) |
Apr 27, 2020 | 8.204 | 8.211 | 8.021 | 8.077 | 67,816 | -0.09(-1.04%) |
Apr 24, 2020 | 8.204 | 8.204 | 8.091 | 8.162 | 41,706 | +0.01(+0.17%) |
Apr 23, 2020 | 8.176 | 8.211 | 8.126 | 8.148 | 66,758 | -0.02(-0.26%) |
Apr 22, 2020 | 8.119 | 8.219 | 8.119 | 8.169 | 56,250 | +0.13(+1.59%) |
Apr 21, 2020 | 8.091 | 8.107 | 7.899 | 8.041 | 84,783 | -0.06(-0.70%) |
Apr 20, 2020 | 8.169 | 8.245 | 8.098 | 8.098 | 173,014 | -0.24(-2.89%) |
Apr 17, 2020 | 8.211 | 8.410 | 8.211 | 8.339 | 182,606 | +0.18(+2.26%) |
Apr 16, 2020 | 8.431 | 8.441 | 8.126 | 8.155 | 154,501 | -0.31(-3.68%) |
Apr 15, 2020 | 8.558 | 8.558 | 8.347 | 8.466 | 105,653 | -0.13(-1.48%) |
Apr 14, 2020 | 8.607 | 8.671 | 8.523 | 8.593 | 153,510 | +0.17(+2.01%) |
Apr 13, 2020 | 8.431 | 8.431 | 8.248 | 8.424 | 123,421 | -0.01(-0.17%) |
Apr 09, 2020 | 8.466 | 8.896 | 8.389 | 8.438 | 116,561 | +0.13(+1.61%) |
Apr 08, 2020 | 7.987 | 8.347 | 7.896 | 8.304 | 148,014 | +0.42(+5.27%) |
Apr 07, 2020 | 7.769 | 7.924 | 7.769 | 7.889 | 149,964 | +0.28(+3.70%) |
Apr 06, 2020 | 7.396 | 7.628 | 7.396 | 7.607 | 418,767 | +0.27(+3.65%) |
Apr 03, 2020 | 7.579 | 7.600 | 7.269 | 7.339 | 345,283 | -0.26(-3.43%) |
Apr 02, 2020 | 7.515 | 7.832 | 7.459 | 7.600 | 208,503 | -0.06(-0.74%) |
Apr 01, 2020 | 7.776 | 7.818 | 7.565 | 7.656 | 151,440 | -0.32(-4.06%) |
Mar 31, 2020 | 8.121 | 8.304 | 7.973 | 7.980 | 174,703 | -0.05(-0.61%) |
Mar 30, 2020 | 7.776 | 8.030 | 7.776 | 8.030 | 186,121 | +0.18(+2.33%) |
Mar 27, 2020 | 7.565 | 7.868 | 7.459 | 7.846 | 176,475 | +0.17(+2.20%) |
Mar 26, 2020 | 7.544 | 7.769 | 7.544 | 7.677 | 254,047 | +0.09(+1.21%) |
Mar 25, 2020 | 6.938 | 7.586 | 6.799 | 7.586 | 241,357 | +0.61(+8.68%) |
Mar 24, 2020 | 6.586 | 7.012 | 6.586 | 6.980 | 160,612 | +0.57(+8.90%) |
Mar 23, 2020 | 6.853 | 6.917 | 6.346 | 6.410 | 290,181 | -0.74(-10.34%) |
Mar 20, 2020 | 6.762 | 7.427 | 6.762 | 7.149 | 281,536 | +0.58(+8.91%) |
Mar 19, 2020 | 6.064 | 6.621 | 5.831 | 6.565 | 334,689 | +0.33(+5.31%) |
Mar 18, 2020 | 7.734 | 7.734 | 6.100 | 6.233 | 441,203 | -1.85(-22.84%) |
Mar 17, 2020 | 8.044 | 8.325 | 7.959 | 8.079 | 323,219 | +0.09(+1.12%) |
Mar 16, 2020 | 8.220 | 8.220 | 7.975 | 7.989 | 184,349 | -0.79(-8.99%) |
Mar 13, 2020 | 8.555 | 8.786 | 8.450 | 8.779 | 148,916 | +0.50(+6.08%) |
Mar 12, 2020 | 8.834 | 8.834 | 8.094 | 8.276 | 260,417 | -0.91(-9.89%) |
Mar 11, 2020 | 9.379 | 9.393 | 9.086 | 9.184 | 273,016 | -0.29(-3.10%) |
Mar 10, 2020 | 9.540 | 9.624 | 9.351 | 9.477 | 171,540 | +0.12(+1.27%) |
Mar 09, 2020 | 9.735 | 9.735 | 9.351 | 9.358 | 361,776 | -0.78(-7.65%) |
Mar 06, 2020 | 10.18 | 10.18 | 9.994 | 10.13 | 132,306 | -0.13(-1.23%) |
Mar 05, 2020 | 10.41 | 10.42 | 10.25 | 10.26 | 231,176 | -0.24(-2.26%) |
Mar 04, 2020 | 10.35 | 10.54 | 10.34 | 10.50 | 388,703 | +0.15(+1.42%) |
Mar 03, 2020 | 10.38 | 10.55 | 10.33 | 10.35 | 134,217 | -0.11(-1.07%) |