Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.739 | 7.757 | 7.649 | 7.694 | 92,124 | -0.05(-0.70%) |
May 28, 2020 | 8.909 | 8.909 | 7.433 | 7.748 | 160,631 | -0.49(-6.00%) |
May 27, 2020 | 7.235 | 8.243 | 7.199 | 8.243 | 139,064 | +1.04(+14.50%) |
May 26, 2020 | 7.469 | 7.536 | 7.073 | 7.199 | 100,409 | +0.02(+0.25%) |
May 22, 2020 | 7.154 | 7.181 | 7.055 | 7.181 | 33,782 | +0.05(+0.76%) |
May 21, 2020 | 7.163 | 7.307 | 7.091 | 7.127 | 63,019 | -0.07(-1.00%) |
May 20, 2020 | 7.289 | 7.289 | 7.019 | 7.199 | 133,017 | +0.07(+1.01%) |
May 19, 2020 | 7.163 | 7.208 | 7.046 | 7.127 | 39,803 | -0.08(-1.12%) |
May 18, 2020 | 7.262 | 7.494 | 7.199 | 7.208 | 62,184 | -0.02(-0.25%) |
May 15, 2020 | 7.334 | 7.397 | 7.217 | 7.226 | 18,002 | -0.14(-1.95%) |
May 14, 2020 | 7.514 | 7.514 | 7.199 | 7.370 | 46,978 | -0.08(-1.09%) |
May 13, 2020 | 7.649 | 7.739 | 7.244 | 7.451 | 83,607 | -0.19(-2.47%) |
May 12, 2020 | 8.198 | 8.198 | 7.604 | 7.640 | 28,339 | -0.52(-6.39%) |
May 11, 2020 | 8.189 | 8.207 | 7.955 | 8.162 | 39,903 | -0.10(-1.20%) |
May 08, 2020 | 8.189 | 8.333 | 8.063 | 8.261 | 129,574 | +0.23(+2.91%) |
May 07, 2020 | 7.946 | 8.180 | 7.946 | 8.027 | 53,902 | +0.13(+1.71%) |
May 06, 2020 | 7.757 | 7.928 | 7.739 | 7.892 | 86,608 | +0.15(+1.98%) |
May 05, 2020 | 7.823 | 7.996 | 7.706 | 7.739 | 45,652 | -0.08(-1.04%) |
May 04, 2020 | 7.739 | 7.901 | 7.739 | 7.820 | 24,240 | -0.05(-0.69%) |
May 01, 2020 | 8.009 | 8.171 | 7.559 | 7.874 | 86,234 | -0.46(-5.51%) |
Apr 30, 2020 | 8.396 | 8.414 | 8.018 | 8.333 | 44,273 | -0.12(-1.38%) |
Apr 29, 2020 | 7.892 | 8.549 | 7.892 | 8.450 | 172,739 | +0.56(+7.07%) |
Apr 28, 2020 | 8.081 | 8.110 | 7.838 | 7.892 | 72,065 | -0.17(-2.12%) |
Apr 27, 2020 | 8.009 | 8.171 | 7.856 | 8.063 | 98,346 | +0.23(+2.99%) |
Apr 24, 2020 | 7.811 | 7.923 | 7.739 | 7.829 | 210,475 | -0.05(-0.68%) |
Apr 23, 2020 | 7.838 | 8.036 | 7.811 | 7.883 | 58,673 | +0.10(+1.27%) |
Apr 22, 2020 | 7.874 | 8.081 | 7.748 | 7.784 | 49,275 | -0.05(-0.69%) |
Apr 21, 2020 | 8.009 | 8.054 | 7.703 | 7.838 | 71,600 | -0.17(-2.13%) |
Apr 20, 2020 | 8.468 | 8.630 | 7.955 | 8.009 | 55,844 | -0.46(-5.42%) |
Apr 17, 2020 | 8.018 | 8.621 | 8.018 | 8.468 | 107,904 | +0.47(+5.85%) |
Apr 16, 2020 | 8.099 | 8.155 | 7.874 | 8.000 | 68,487 | -0.07(-0.89%) |
Apr 15, 2020 | 8.342 | 8.342 | 7.874 | 8.072 | 62,499 | -0.22(-2.61%) |
Apr 14, 2020 | 8.369 | 8.594 | 8.279 | 8.288 | 114,509 | -0.10(-1.18%) |
Apr 13, 2020 | 8.396 | 8.432 | 7.865 | 8.387 | 104,119 | -0.21(-2.41%) |
Apr 09, 2020 | 8.486 | 8.900 | 8.441 | 8.594 | 91,902 | +0.23(+2.80%) |
Apr 08, 2020 | 8.054 | 8.432 | 7.955 | 8.360 | 107,703 | +0.31(+3.80%) |
Apr 07, 2020 | 7.946 | 8.270 | 7.946 | 8.054 | 62,224 | +0.11(+1.36%) |
Apr 06, 2020 | 7.946 | 8.297 | 7.874 | 7.946 | 97,531 | +0.14(+1.85%) |
Apr 03, 2020 | 7.793 | 7.901 | 7.514 | 7.802 | 119,906 | -0.02(-0.23%) |
Apr 02, 2020 | 7.514 | 7.829 | 7.469 | 7.820 | 59,206 | +0.16(+2.12%) |
Apr 01, 2020 | 7.514 | 7.703 | 7.478 | 7.658 | 136,561 | -0.13(-1.62%) |
Mar 31, 2020 | 7.244 | 7.784 | 7.244 | 7.784 | 88,908 | +0.33(+4.47%) |
Mar 30, 2020 | 7.505 | 7.532 | 7.334 | 7.451 | 175,902 | -0.08(-1.08%) |
Mar 27, 2020 | 7.424 | 7.568 | 7.415 | 7.532 | 153,689 | +0.02(+0.24%) |
Mar 26, 2020 | 7.028 | 7.730 | 7.028 | 7.514 | 162,657 | +0.41(+5.83%) |
Mar 25, 2020 | 6.866 | 7.793 | 6.866 | 7.100 | 107,139 | +0.31(+4.50%) |
Mar 24, 2020 | 6.587 | 6.884 | 6.295 | 6.794 | 141,211 | +0.42(+6.64%) |
Mar 23, 2020 | 6.371 | 6.461 | 6.038 | 6.371 | 184,391 | -0.13(-1.94%) |
Mar 20, 2020 | 6.425 | 6.992 | 6.425 | 6.497 | 82,456 | +0.12(+1.83%) |
Mar 19, 2020 | 6.011 | 6.983 | 6.011 | 6.380 | 116,826 | +0.16(+2.60%) |
Mar 18, 2020 | 7.028 | 7.181 | 5.975 | 6.218 | 139,975 | -1.05(-14.48%) |
Mar 17, 2020 | 7.676 | 7.748 | 7.154 | 7.271 | 143,902 | -0.14(-1.94%) |
Mar 16, 2020 | 7.190 | 8.018 | 7.037 | 7.415 | 124,381 | -0.70(-8.65%) |
Mar 13, 2020 | 7.901 | 8.216 | 7.649 | 8.117 | 200,029 | +0.56(+7.38%) |
Mar 12, 2020 | 8.090 | 8.279 | 7.496 | 7.559 | 171,917 | -0.99(-11.58%) |
Mar 11, 2020 | 9.026 | 9.107 | 8.414 | 8.549 | 201,859 | -0.69(-7.50%) |
Mar 10, 2020 | 9.539 | 9.780 | 9.044 | 9.242 | 185,471 | -0.16(-1.72%) |
Mar 09, 2020 | 10.48 | 10.49 | 9.323 | 9.404 | 253,769 | -1.57(-14.27%) |
Mar 06, 2020 | 11.17 | 11.26 | 10.91 | 10.97 | 159,356 | -0.48(-4.17%) |
Mar 05, 2020 | 11.58 | 11.67 | 11.38 | 11.45 | 49,755 | -0.29(-2.45%) |
Mar 04, 2020 | 11.58 | 11.76 | 11.52 | 11.73 | 122,800 | +0.36(+3.17%) |
Mar 03, 2020 | 11.88 | 11.94 | 11.18 | 11.37 | 196,873 | -0.53(-4.46%) |