Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.557 | 8.570 | 8.379 | 8.453 | 195,462 | -0.13(-1.52%) |
May 28, 2020 | 8.895 | 8.895 | 8.543 | 8.583 | 264,678 | -0.25(-2.87%) |
May 27, 2020 | 8.772 | 8.837 | 8.525 | 8.837 | 316,715 | +0.31(+3.66%) |
May 26, 2020 | 8.401 | 8.596 | 8.401 | 8.525 | 365,926 | +0.38(+4.70%) |
May 22, 2020 | 8.102 | 8.148 | 8.005 | 8.142 | 98,730 | +0.03(+0.33%) |
May 21, 2020 | 8.076 | 8.167 | 8.001 | 8.115 | 135,648 | +0.07(+0.89%) |
May 20, 2020 | 7.907 | 8.070 | 7.907 | 8.044 | 166,367 | +0.26(+3.34%) |
May 19, 2020 | 7.894 | 8.011 | 7.758 | 7.784 | 173,624 | -0.10(-1.24%) |
May 18, 2020 | 7.692 | 7.927 | 7.673 | 7.881 | 226,062 | +0.43(+5.73%) |
May 15, 2020 | 7.480 | 7.531 | 7.377 | 7.454 | 225,305 | -0.04(-0.52%) |
May 14, 2020 | 7.081 | 7.492 | 6.926 | 7.492 | 378,022 | +0.25(+3.46%) |
May 13, 2020 | 7.570 | 7.570 | 7.074 | 7.242 | 405,872 | -0.37(-4.90%) |
May 12, 2020 | 7.885 | 7.910 | 7.602 | 7.615 | 247,613 | -0.21(-2.63%) |
May 11, 2020 | 7.840 | 7.904 | 7.756 | 7.820 | 205,899 | -0.14(-1.70%) |
May 08, 2020 | 7.923 | 7.994 | 7.878 | 7.955 | 140,096 | +0.17(+2.23%) |
May 07, 2020 | 7.808 | 7.943 | 7.730 | 7.782 | 115,790 | +0.10(+1.34%) |
May 06, 2020 | 7.898 | 7.962 | 7.647 | 7.679 | 242,278 | -0.12(-1.49%) |
May 05, 2020 | 7.981 | 8.103 | 7.743 | 7.795 | 420,941 | +0.01(+0.08%) |
May 04, 2020 | 7.737 | 7.798 | 7.563 | 7.788 | 198,780 | -0.05(-0.66%) |
May 01, 2020 | 7.988 | 7.988 | 7.772 | 7.840 | 187,521 | -0.33(-4.09%) |
Apr 30, 2020 | 8.361 | 8.361 | 8.071 | 8.174 | 166,181 | -0.19(-2.23%) |
Apr 29, 2020 | 8.193 | 8.489 | 8.181 | 8.361 | 326,244 | +0.39(+4.92%) |
Apr 28, 2020 | 8.046 | 8.174 | 7.827 | 7.968 | 298,310 | +0.14(+1.72%) |
Apr 27, 2020 | 7.544 | 7.910 | 7.531 | 7.833 | 155,667 | +0.33(+4.46%) |
Apr 24, 2020 | 7.396 | 7.527 | 7.293 | 7.499 | 107,910 | +0.12(+1.66%) |
Apr 23, 2020 | 7.383 | 7.576 | 7.332 | 7.377 | 153,600 | +0.00(+0.00%) |
Apr 22, 2020 | 7.615 | 7.615 | 7.319 | 7.377 | 169,958 | -0.08(-1.04%) |
Apr 21, 2020 | 7.332 | 7.499 | 7.254 | 7.454 | 238,890 | +0.00(+0.00%) |
Apr 20, 2020 | 7.550 | 7.692 | 7.364 | 7.454 | 476,479 | -0.29(-3.72%) |
Apr 17, 2020 | 7.742 | 7.755 | 7.545 | 7.742 | 183,898 | +0.44(+6.09%) |
Apr 16, 2020 | 7.590 | 7.590 | 7.247 | 7.298 | 245,858 | -0.22(-2.87%) |
Apr 15, 2020 | 7.672 | 7.691 | 7.380 | 7.514 | 287,523 | -0.37(-4.75%) |
Apr 14, 2020 | 8.154 | 8.222 | 7.721 | 7.888 | 343,224 | -0.07(-0.88%) |
Apr 13, 2020 | 8.091 | 8.091 | 7.558 | 7.958 | 325,392 | -0.06(-0.79%) |
Apr 09, 2020 | 7.907 | 8.408 | 7.698 | 8.021 | 556,423 | +0.60(+8.03%) |
Apr 08, 2020 | 6.980 | 7.505 | 6.968 | 7.425 | 304,427 | +0.72(+10.80%) |
Apr 07, 2020 | 6.695 | 7.114 | 6.629 | 6.701 | 327,418 | +0.34(+5.28%) |
Apr 06, 2020 | 6.162 | 6.543 | 6.162 | 6.365 | 498,498 | +0.48(+8.08%) |
Apr 03, 2020 | 6.213 | 6.213 | 5.680 | 5.889 | 258,277 | -0.32(-5.11%) |
Apr 02, 2020 | 6.206 | 6.412 | 6.130 | 6.206 | 197,553 | +0.01(+0.14%) |
Apr 01, 2020 | 6.638 | 6.638 | 6.162 | 6.198 | 265,261 | -0.67(-9.82%) |
Mar 31, 2020 | 7.209 | 7.224 | 6.777 | 6.873 | 178,124 | -0.35(-4.83%) |
Mar 30, 2020 | 7.615 | 7.621 | 7.114 | 7.222 | 427,245 | -0.47(-6.13%) |
Mar 27, 2020 | 7.818 | 7.945 | 7.526 | 7.693 | 176,019 | -0.28(-3.56%) |
Mar 26, 2020 | 7.171 | 8.358 | 7.145 | 7.977 | 487,298 | +1.12(+16.28%) |
Mar 25, 2020 | 6.403 | 7.416 | 6.403 | 6.860 | 362,795 | +0.65(+10.55%) |
Mar 24, 2020 | 6.536 | 6.608 | 6.194 | 6.205 | 353,586 | -0.03(-0.48%) |
Mar 23, 2020 | 6.815 | 6.878 | 6.086 | 6.235 | 250,479 | -0.63(-9.14%) |
Mar 20, 2020 | 7.201 | 7.675 | 6.838 | 6.862 | 256,459 | -0.10(-1.45%) |
Mar 19, 2020 | 6.444 | 7.054 | 5.969 | 6.963 | 287,544 | +0.36(+5.50%) |
Mar 18, 2020 | 7.563 | 7.713 | 5.751 | 6.600 | 505,288 | -1.51(-18.59%) |
Mar 17, 2020 | 8.432 | 8.451 | 7.819 | 8.107 | 250,509 | -0.29(-3.50%) |
Mar 16, 2020 | 8.651 | 9.041 | 8.269 | 8.401 | 307,184 | -1.11(-11.67%) |
Mar 13, 2020 | 9.688 | 9.956 | 9.013 | 9.511 | 239,660 | +0.44(+4.86%) |
Mar 12, 2020 | 10.01 | 10.09 | 9.038 | 9.069 | 508,082 | -1.67(-15.54%) |
Mar 11, 2020 | 11.10 | 11.18 | 10.62 | 10.74 | 187,248 | -0.65(-5.68%) |
Mar 10, 2020 | 11.53 | 11.61 | 11.00 | 11.38 | 129,365 | +0.21(+1.92%) |
Mar 09, 2020 | 11.57 | 11.66 | 11.11 | 11.17 | 378,337 | -1.17(-9.47%) |
Mar 06, 2020 | 12.31 | 12.50 | 12.14 | 12.34 | 337,252 | -0.34(-2.71%) |
Mar 05, 2020 | 12.81 | 12.81 | 12.56 | 12.68 | 129,568 | -0.29(-2.23%) |
Mar 04, 2020 | 12.89 | 13.00 | 12.76 | 12.97 | 105,737 | +0.22(+1.73%) |
Mar 03, 2020 | 12.93 | 13.13 | 12.59 | 12.75 | 193,272 | -0.16(-1.21%) |