Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.284 | 8.381 | 8.232 | 8.299 | 399,242 | -0.04(-0.45%) |
May 28, 2020 | 8.240 | 8.448 | 8.098 | 8.336 | 671,036 | +0.03(+0.31%) |
May 27, 2020 | 8.221 | 8.355 | 8.155 | 8.310 | 836,119 | +0.29(+3.60%) |
May 26, 2020 | 8.014 | 8.140 | 8.006 | 8.021 | 750,905 | +0.07(+0.93%) |
May 22, 2020 | 7.955 | 8.044 | 7.917 | 7.947 | 387,677 | -0.01(-0.19%) |
May 21, 2020 | 7.903 | 7.992 | 7.851 | 7.962 | 546,648 | +0.09(+1.13%) |
May 20, 2020 | 7.873 | 7.969 | 7.791 | 7.873 | 567,504 | +0.02(+0.28%) |
May 19, 2020 | 7.791 | 7.925 | 7.777 | 7.851 | 375,709 | +0.04(+0.57%) |
May 18, 2020 | 7.710 | 7.888 | 7.710 | 7.806 | 530,222 | +0.15(+1.94%) |
May 15, 2020 | 7.599 | 7.695 | 7.576 | 7.658 | 335,339 | -0.06(-0.77%) |
May 14, 2020 | 7.591 | 7.756 | 7.443 | 7.717 | 600,139 | -0.01(-0.10%) |
May 13, 2020 | 7.866 | 7.958 | 7.599 | 7.725 | 1,013,113 | -0.25(-3.16%) |
May 12, 2020 | 7.947 | 8.084 | 7.925 | 7.977 | 503,590 | +0.05(+0.65%) |
May 11, 2020 | 7.791 | 7.958 | 7.769 | 7.925 | 503,463 | +0.17(+2.20%) |
May 08, 2020 | 7.702 | 7.802 | 7.658 | 7.754 | 358,675 | +0.15(+1.95%) |
May 07, 2020 | 7.554 | 7.769 | 7.517 | 7.606 | 378,382 | +0.11(+1.48%) |
May 06, 2020 | 7.606 | 7.606 | 7.473 | 7.495 | 626,846 | -0.13(-1.65%) |
May 05, 2020 | 7.658 | 7.784 | 7.614 | 7.621 | 587,227 | +0.04(+0.59%) |
May 04, 2020 | 7.584 | 7.673 | 7.436 | 7.576 | 828,669 | -0.09(-1.16%) |
May 01, 2020 | 7.917 | 7.947 | 7.636 | 7.665 | 1,438,075 | -0.39(-4.88%) |
Apr 30, 2020 | 8.155 | 8.184 | 7.992 | 8.058 | 369,806 | -0.13(-1.54%) |
Apr 29, 2020 | 8.377 | 8.377 | 8.184 | 8.184 | 490,548 | -0.09(-1.03%) |
Apr 28, 2020 | 8.152 | 8.351 | 8.107 | 8.270 | 614,916 | +0.22(+2.75%) |
Apr 27, 2020 | 7.872 | 8.093 | 7.856 | 8.049 | 442,584 | +0.21(+2.63%) |
Apr 24, 2020 | 7.709 | 7.850 | 7.651 | 7.842 | 330,238 | +0.15(+1.92%) |
Apr 23, 2020 | 7.783 | 7.791 | 7.651 | 7.695 | 361,383 | -0.01(-0.19%) |
Apr 22, 2020 | 7.835 | 7.879 | 7.651 | 7.709 | 520,524 | -0.07(-0.85%) |
Apr 21, 2020 | 7.665 | 7.776 | 7.569 | 7.776 | 432,958 | -0.03(-0.38%) |
Apr 20, 2020 | 7.857 | 7.872 | 7.746 | 7.805 | 466,906 | -0.14(-1.76%) |
Apr 17, 2020 | 7.923 | 7.997 | 7.783 | 7.945 | 464,151 | +0.15(+1.89%) |
Apr 16, 2020 | 7.901 | 7.930 | 7.724 | 7.798 | 432,768 | -0.01(-0.19%) |
Apr 15, 2020 | 7.827 | 7.901 | 7.680 | 7.813 | 536,166 | -0.18(-2.30%) |
Apr 14, 2020 | 7.990 | 8.100 | 7.886 | 7.997 | 787,117 | +0.16(+2.07%) |
Apr 13, 2020 | 7.901 | 7.960 | 7.606 | 7.835 | 904,187 | -0.07(-0.84%) |
Apr 09, 2020 | 7.739 | 8.100 | 7.639 | 7.901 | 1,206,984 | +0.36(+4.79%) |
Apr 08, 2020 | 7.370 | 7.643 | 7.334 | 7.540 | 1,196,335 | +0.19(+2.61%) |
Apr 07, 2020 | 7.334 | 7.577 | 7.230 | 7.348 | 1,391,988 | +0.28(+3.96%) |
Apr 06, 2020 | 6.840 | 7.083 | 6.825 | 7.068 | 997,524 | +0.43(+6.44%) |
Apr 03, 2020 | 6.788 | 6.854 | 6.493 | 6.641 | 1,135,754 | -0.21(-3.12%) |
Apr 02, 2020 | 6.803 | 7.029 | 6.722 | 6.854 | 808,488 | +0.04(+0.65%) |
Apr 01, 2020 | 7.024 | 7.061 | 6.663 | 6.810 | 1,216,157 | -0.41(-5.62%) |
Mar 31, 2020 | 7.253 | 7.370 | 7.149 | 7.216 | 630,196 | -0.15(-2.10%) |
Mar 30, 2020 | 7.407 | 7.444 | 7.234 | 7.370 | 669,597 | +0.01(+0.15%) |
Mar 27, 2020 | 7.169 | 7.396 | 7.052 | 7.359 | 963,843 | -0.01(-0.10%) |
Mar 26, 2020 | 6.854 | 7.477 | 6.850 | 7.367 | 1,528,989 | +0.56(+8.29%) |
Mar 25, 2020 | 6.920 | 7.272 | 6.653 | 6.803 | 2,084,263 | +0.08(+1.20%) |
Mar 24, 2020 | 6.144 | 7.491 | 6.122 | 6.722 | 2,649,293 | +0.94(+16.35%) |
Mar 23, 2020 | 6.298 | 6.429 | 4.950 | 5.778 | 4,225,733 | -0.78(-11.84%) |
Mar 20, 2020 | 6.722 | 6.949 | 6.415 | 6.554 | 1,675,460 | -0.18(-2.61%) |
Mar 19, 2020 | 6.737 | 6.949 | 6.590 | 6.730 | 1,782,847 | -0.12(-1.82%) |
Mar 18, 2020 | 7.066 | 7.315 | 6.385 | 6.854 | 2,453,343 | -0.48(-6.59%) |
Mar 17, 2020 | 7.228 | 7.667 | 7.066 | 7.337 | 1,762,352 | +0.12(+1.62%) |
Mar 16, 2020 | 7.330 | 7.528 | 7.213 | 7.220 | 1,618,581 | -0.70(-8.87%) |
Mar 13, 2020 | 7.564 | 7.931 | 7.323 | 7.923 | 1,708,371 | +0.72(+10.07%) |
Mar 12, 2020 | 7.506 | 7.579 | 7.110 | 7.198 | 3,715,324 | -0.84(-10.47%) |
Mar 11, 2020 | 8.355 | 8.359 | 7.872 | 8.040 | 2,002,249 | -0.42(-4.93%) |
Mar 10, 2020 | 8.861 | 8.915 | 8.348 | 8.458 | 1,195,342 | -0.18(-2.12%) |
Mar 09, 2020 | 8.238 | 8.714 | 8.238 | 8.641 | 1,201,333 | -0.28(-3.12%) |
Mar 06, 2020 | 8.795 | 8.963 | 8.685 | 8.919 | 824,278 | -0.15(-1.69%) |
Mar 05, 2020 | 8.919 | 9.110 | 8.919 | 9.073 | 553,340 | -0.04(-0.48%) |
Mar 04, 2020 | 9.110 | 9.227 | 8.978 | 9.117 | 693,048 | +0.19(+2.13%) |
Mar 03, 2020 | 9.014 | 9.153 | 8.802 | 8.926 | 987,146 | +0.07(+0.74%) |