Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.238 | 8.314 | 7.981 | 8.219 | 2,010,961 | -0.13(-1.59%) |
May 28, 2020 | 8.476 | 8.599 | 8.266 | 8.352 | 4,667,751 | -0.05(-0.57%) |
May 27, 2020 | 8.247 | 8.399 | 8.009 | 8.399 | 191,875 | +0.29(+3.52%) |
May 26, 2020 | 8.009 | 8.171 | 7.981 | 8.114 | 178,404 | +0.45(+5.83%) |
May 22, 2020 | 7.772 | 7.772 | 7.534 | 7.667 | 140,553 | -0.15(-1.95%) |
May 21, 2020 | 7.924 | 7.971 | 7.638 | 7.819 | 226,818 | -0.09(-1.08%) |
May 20, 2020 | 7.610 | 7.924 | 7.534 | 7.905 | 333,080 | +0.52(+7.09%) |
May 19, 2020 | 7.781 | 7.781 | 7.382 | 7.382 | 236,921 | -0.40(-5.13%) |
May 18, 2020 | 7.306 | 7.829 | 7.306 | 7.781 | 564,579 | +0.85(+12.21%) |
May 15, 2020 | 6.973 | 7.106 | 6.858 | 6.935 | 118,161 | -0.04(-0.55%) |
May 14, 2020 | 6.763 | 7.096 | 6.525 | 6.973 | 283,656 | +0.10(+1.38%) |
May 13, 2020 | 7.420 | 7.420 | 6.782 | 6.877 | 547,398 | -0.57(-7.66%) |
May 12, 2020 | 7.467 | 7.667 | 7.286 | 7.448 | 13,697,992 | +0.04(+0.51%) |
May 11, 2020 | 7.458 | 7.492 | 7.239 | 7.410 | 326,037 | -0.17(-2.26%) |
May 08, 2020 | 7.144 | 7.581 | 7.144 | 7.581 | 177,873 | +0.60(+8.58%) |
May 07, 2020 | 6.849 | 7.096 | 6.849 | 6.982 | 255,852 | +0.30(+4.56%) |
May 06, 2020 | 7.020 | 7.049 | 6.678 | 6.678 | 242,654 | -0.29(-4.23%) |
May 05, 2020 | 7.429 | 7.553 | 6.935 | 6.973 | 270,678 | -0.12(-1.74%) |
May 04, 2020 | 6.744 | 7.096 | 6.630 | 7.096 | 84,722 | +0.17(+2.47%) |
May 01, 2020 | 7.258 | 7.358 | 6.849 | 6.925 | 253,669 | -0.52(-7.02%) |
Apr 30, 2020 | 7.810 | 7.824 | 7.334 | 7.448 | 179,075 | -0.36(-4.63%) |
Apr 29, 2020 | 7.286 | 7.810 | 7.286 | 7.810 | 250,805 | +0.85(+12.16%) |
Apr 28, 2020 | 6.868 | 7.039 | 6.735 | 6.963 | 221,279 | +0.26(+3.83%) |
Apr 27, 2020 | 6.564 | 6.782 | 6.316 | 6.706 | 207,553 | -0.01(-0.14%) |
Apr 24, 2020 | 7.049 | 7.210 | 6.611 | 6.716 | 134,246 | -0.13(-1.94%) |
Apr 23, 2020 | 6.516 | 6.935 | 6.468 | 6.849 | 884,723 | +0.52(+8.27%) |
Apr 22, 2020 | 6.421 | 6.630 | 6.202 | 6.326 | 96,611 | +0.18(+2.94%) |
Apr 21, 2020 | 6.174 | 6.324 | 6.021 | 6.145 | 388,522 | -0.13(-2.12%) |
Apr 20, 2020 | 6.059 | 6.564 | 5.831 | 6.278 | 712,498 | -0.10(-1.49%) |
Apr 17, 2020 | 6.069 | 6.392 | 6.052 | 6.373 | 131,092 | +0.43(+7.20%) |
Apr 16, 2020 | 6.326 | 6.326 | 5.907 | 5.945 | 122,332 | -0.39(-6.16%) |
Apr 15, 2020 | 6.497 | 6.497 | 6.069 | 6.335 | 496,654 | -0.42(-6.20%) |
Apr 14, 2020 | 6.887 | 7.001 | 6.640 | 6.754 | 140,503 | -0.06(-0.84%) |
Apr 13, 2020 | 7.153 | 7.153 | 6.744 | 6.811 | 272,593 | -0.03(-0.42%) |
Apr 09, 2020 | 7.182 | 7.543 | 6.525 | 6.839 | 315,379 | +0.07(+0.98%) |
Apr 08, 2020 | 6.535 | 6.811 | 6.449 | 6.773 | 106,111 | +0.42(+6.59%) |
Apr 07, 2020 | 6.459 | 6.782 | 6.297 | 6.354 | 352,011 | +0.24(+3.89%) |
Apr 06, 2020 | 5.888 | 6.164 | 5.841 | 6.116 | 270,361 | +0.48(+8.43%) |
Apr 03, 2020 | 5.983 | 5.983 | 5.508 | 5.641 | 201,947 | -0.09(-1.49%) |
Apr 02, 2020 | 5.517 | 6.050 | 5.422 | 5.726 | 143,783 | +0.46(+8.66%) |
Apr 01, 2020 | 5.498 | 5.498 | 5.146 | 5.270 | 734,281 | -0.38(-6.73%) |
Mar 31, 2020 | 5.745 | 5.891 | 5.593 | 5.650 | 149,754 | +0.03(+0.51%) |
Mar 30, 2020 | 5.726 | 5.755 | 5.479 | 5.622 | 128,889 | -0.22(-3.75%) |
Mar 27, 2020 | 6.088 | 6.088 | 5.809 | 5.841 | 66,019 | -0.49(-7.81%) |
Mar 26, 2020 | 6.088 | 6.573 | 6.088 | 6.335 | 99,829 | +0.23(+3.74%) |
Mar 25, 2020 | 6.354 | 6.424 | 5.736 | 6.107 | 78,916 | -0.04(-0.68%) |
Mar 24, 2020 | 5.635 | 6.177 | 5.635 | 6.149 | 120,785 | +0.91(+17.29%) |
Mar 23, 2020 | 5.560 | 5.597 | 5.219 | 5.242 | 153,887 | -0.22(-4.10%) |
Mar 20, 2020 | 5.560 | 5.756 | 5.308 | 5.467 | 121,031 | +0.07(+1.39%) |
Mar 19, 2020 | 4.953 | 5.428 | 4.861 | 5.392 | 404,771 | +0.52(+10.75%) |
Mar 18, 2020 | 5.373 | 5.495 | 4.756 | 4.869 | 196,980 | -0.97(-16.64%) |
Mar 17, 2020 | 5.775 | 5.906 | 5.476 | 5.840 | 126,549 | +0.14(+2.46%) |
Mar 16, 2020 | 5.635 | 6.289 | 5.571 | 5.700 | 86,665 | -0.80(-12.36%) |
Mar 13, 2020 | 6.382 | 6.504 | 5.728 | 6.504 | 84,219 | +0.73(+12.62%) |
Mar 12, 2020 | 6.438 | 6.438 | 5.775 | 5.775 | 192,869 | -1.01(-14.88%) |
Mar 11, 2020 | 7.111 | 7.177 | 6.756 | 6.784 | 148,811 | -0.68(-9.14%) |
Mar 10, 2020 | 7.896 | 7.943 | 6.946 | 7.466 | 299,899 | +0.30(+4.17%) |
Mar 09, 2020 | 7.803 | 8.018 | 7.018 | 7.167 | 598,239 | -3.37(-32.00%) |
Mar 06, 2020 | 11.32 | 11.40 | 10.44 | 10.54 | 127,773 | -1.22(-10.40%) |
Mar 05, 2020 | 12.13 | 12.13 | 11.57 | 11.76 | 61,900 | -0.64(-5.20%) |
Mar 04, 2020 | 12.79 | 12.79 | 12.14 | 12.41 | 84,386 | -0.08(-0.67%) |
Mar 03, 2020 | 13.11 | 13.11 | 12.29 | 12.49 | 70,816 | -0.60(-4.57%) |