Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.839 | 8.846 | 8.699 | 8.839 | 129,015 | +0.07(+0.75%) |
May 28, 2020 | 8.758 | 8.780 | 8.617 | 8.773 | 136,223 | +0.15(+1.78%) |
May 27, 2020 | 8.627 | 8.627 | 8.407 | 8.619 | 96,807 | +0.26(+3.06%) |
May 26, 2020 | 8.393 | 8.466 | 8.312 | 8.363 | 158,394 | +0.21(+2.60%) |
May 22, 2020 | 8.027 | 8.151 | 7.980 | 8.151 | 104,278 | +0.15(+1.92%) |
May 21, 2020 | 8.005 | 8.063 | 7.917 | 7.997 | 125,783 | -0.01(-0.18%) |
May 20, 2020 | 8.100 | 8.100 | 7.979 | 8.012 | 178,667 | +0.08(+1.01%) |
May 19, 2020 | 7.975 | 8.018 | 7.902 | 7.932 | 112,735 | -0.07(-0.82%) |
May 18, 2020 | 7.793 | 8.063 | 7.793 | 7.997 | 149,185 | +0.41(+5.40%) |
May 15, 2020 | 7.434 | 7.588 | 7.427 | 7.588 | 117,672 | -0.01(-0.10%) |
May 14, 2020 | 7.697 | 7.785 | 7.529 | 7.595 | 268,220 | -0.32(-4.05%) |
May 13, 2020 | 8.305 | 8.371 | 7.746 | 7.915 | 214,786 | -0.39(-4.69%) |
May 12, 2020 | 8.736 | 8.736 | 8.274 | 8.305 | 226,103 | -0.30(-3.49%) |
May 11, 2020 | 8.677 | 8.750 | 8.514 | 8.605 | 134,873 | -0.22(-2.47%) |
May 08, 2020 | 8.401 | 8.879 | 8.321 | 8.823 | 196,216 | +0.52(+6.21%) |
May 07, 2020 | 8.198 | 8.358 | 8.198 | 8.307 | 84,671 | +0.27(+3.35%) |
May 06, 2020 | 8.198 | 8.198 | 8.023 | 8.038 | 124,980 | -0.15(-1.86%) |
May 05, 2020 | 8.190 | 8.263 | 8.154 | 8.190 | 126,599 | +0.11(+1.35%) |
May 04, 2020 | 8.016 | 8.205 | 7.922 | 8.081 | 240,112 | -0.05(-0.63%) |
May 01, 2020 | 8.270 | 8.270 | 7.994 | 8.132 | 297,902 | -0.19(-2.27%) |
Apr 30, 2020 | 8.401 | 8.401 | 8.176 | 8.321 | 177,791 | -0.04(-0.43%) |
Apr 29, 2020 | 8.358 | 8.474 | 8.263 | 8.358 | 393,409 | +0.18(+2.22%) |
Apr 28, 2020 | 8.249 | 8.430 | 8.161 | 8.176 | 198,284 | +0.05(+0.63%) |
Apr 27, 2020 | 7.958 | 8.212 | 7.958 | 8.125 | 112,649 | +0.17(+2.10%) |
Apr 24, 2020 | 8.016 | 8.045 | 7.857 | 7.958 | 84,073 | +0.00(+0.00%) |
Apr 23, 2020 | 8.096 | 8.096 | 7.871 | 7.958 | 114,181 | +0.04(+0.46%) |
Apr 22, 2020 | 7.914 | 8.045 | 7.837 | 7.922 | 113,147 | +0.16(+2.06%) |
Apr 21, 2020 | 7.674 | 7.805 | 7.602 | 7.762 | 134,621 | -0.12(-1.48%) |
Apr 20, 2020 | 8.125 | 8.183 | 7.878 | 7.878 | 169,712 | -0.27(-3.30%) |
Apr 17, 2020 | 8.103 | 8.212 | 8.023 | 8.147 | 168,696 | +0.17(+2.19%) |
Apr 16, 2020 | 8.132 | 8.132 | 7.885 | 7.972 | 138,544 | -0.05(-0.63%) |
Apr 15, 2020 | 8.045 | 8.103 | 7.740 | 8.023 | 189,564 | -0.28(-3.33%) |
Apr 14, 2020 | 8.089 | 8.377 | 8.089 | 8.299 | 193,636 | +0.33(+4.10%) |
Apr 13, 2020 | 8.232 | 8.297 | 7.944 | 7.972 | 275,607 | -0.38(-4.58%) |
Apr 09, 2020 | 8.203 | 8.636 | 8.153 | 8.355 | 229,248 | +0.38(+4.70%) |
Apr 08, 2020 | 7.597 | 8.095 | 7.446 | 7.980 | 274,813 | +0.38(+5.03%) |
Apr 07, 2020 | 7.503 | 7.893 | 7.389 | 7.597 | 298,496 | +0.33(+4.57%) |
Apr 06, 2020 | 6.912 | 7.489 | 6.912 | 7.265 | 313,264 | +0.55(+8.16%) |
Apr 03, 2020 | 7.027 | 7.027 | 6.551 | 6.717 | 234,238 | -0.31(-4.41%) |
Apr 02, 2020 | 6.645 | 7.034 | 6.645 | 7.027 | 271,409 | +0.19(+2.74%) |
Apr 01, 2020 | 6.941 | 7.092 | 6.717 | 6.840 | 254,391 | -0.45(-6.23%) |
Mar 31, 2020 | 7.496 | 7.583 | 7.179 | 7.294 | 223,329 | -0.20(-2.69%) |
Mar 30, 2020 | 7.540 | 7.698 | 7.099 | 7.496 | 269,296 | -0.20(-2.62%) |
Mar 27, 2020 | 7.749 | 7.915 | 7.186 | 7.698 | 220,655 | -0.32(-4.05%) |
Mar 26, 2020 | 6.811 | 8.174 | 6.541 | 8.023 | 489,939 | +1.33(+19.96%) |
Mar 25, 2020 | 6.024 | 7.475 | 6.017 | 6.688 | 415,758 | +0.52(+8.42%) |
Mar 24, 2020 | 5.649 | 6.580 | 5.649 | 6.169 | 184,446 | +0.66(+11.91%) |
Mar 23, 2020 | 5.967 | 6.053 | 5.231 | 5.512 | 540,061 | -0.59(-9.69%) |
Mar 20, 2020 | 6.400 | 6.680 | 5.815 | 6.104 | 277,482 | -0.30(-4.62%) |
Mar 19, 2020 | 5.332 | 6.941 | 5.108 | 6.400 | 273,830 | +0.73(+12.85%) |
Mar 18, 2020 | 7.626 | 7.630 | 5.058 | 5.671 | 397,419 | -2.32(-29.00%) |
Mar 17, 2020 | 7.828 | 8.131 | 7.265 | 7.987 | 301,265 | +0.11(+1.37%) |
Mar 16, 2020 | 7.614 | 8.165 | 7.585 | 7.879 | 194,087 | -0.77(-8.94%) |
Mar 13, 2020 | 7.821 | 8.659 | 7.821 | 8.652 | 317,212 | +1.07(+14.07%) |
Mar 12, 2020 | 7.528 | 8.000 | 6.998 | 7.585 | 436,500 | -1.15(-13.13%) |
Mar 11, 2020 | 9.361 | 9.361 | 8.638 | 8.731 | 204,786 | -0.72(-7.65%) |
Mar 10, 2020 | 9.526 | 9.641 | 9.282 | 9.454 | 187,149 | +0.04(+0.46%) |
Mar 09, 2020 | 9.641 | 9.641 | 9.311 | 9.411 | 211,011 | -0.59(-5.87%) |
Mar 06, 2020 | 9.906 | 9.999 | 9.691 | 9.999 | 186,948 | -0.06(-0.57%) |
Mar 05, 2020 | 10.08 | 10.13 | 10.03 | 10.06 | 67,094 | -0.19(-1.82%) |
Mar 04, 2020 | 10.08 | 10.24 | 10.06 | 10.24 | 87,930 | +0.35(+3.55%) |
Mar 03, 2020 | 10.04 | 10.16 | 9.834 | 9.891 | 143,796 | -0.15(-1.50%) |