Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.556 | 8.569 | 8.377 | 8.452 | 195,500 | -0.13(-1.52%) |
May 28, 2020 | 8.894 | 8.894 | 8.541 | 8.582 | 264,729 | -0.25(-2.87%) |
May 27, 2020 | 8.770 | 8.835 | 8.523 | 8.835 | 316,776 | +0.31(+3.66%) |
May 26, 2020 | 8.400 | 8.595 | 8.400 | 8.523 | 365,997 | +0.38(+4.70%) |
May 22, 2020 | 8.101 | 8.146 | 8.003 | 8.141 | 98,749 | +0.03(+0.33%) |
May 21, 2020 | 8.075 | 8.166 | 8.000 | 8.114 | 135,674 | +0.07(+0.89%) |
May 20, 2020 | 7.906 | 8.068 | 7.906 | 8.042 | 166,399 | +0.26(+3.34%) |
May 19, 2020 | 7.893 | 8.010 | 7.756 | 7.782 | 173,658 | -0.10(-1.24%) |
May 18, 2020 | 7.691 | 7.925 | 7.672 | 7.880 | 226,106 | +0.43(+5.73%) |
May 15, 2020 | 7.478 | 7.530 | 7.375 | 7.452 | 225,348 | -0.04(-0.52%) |
May 14, 2020 | 7.079 | 7.491 | 6.925 | 7.491 | 378,096 | +0.25(+3.46%) |
May 13, 2020 | 7.568 | 7.568 | 7.073 | 7.240 | 405,951 | -0.37(-4.90%) |
May 12, 2020 | 7.883 | 7.909 | 7.600 | 7.613 | 247,661 | -0.21(-2.63%) |
May 11, 2020 | 7.838 | 7.903 | 7.755 | 7.819 | 205,939 | -0.14(-1.70%) |
May 08, 2020 | 7.922 | 7.993 | 7.877 | 7.954 | 140,123 | +0.17(+2.23%) |
May 07, 2020 | 7.806 | 7.941 | 7.729 | 7.780 | 115,812 | +0.10(+1.34%) |
May 06, 2020 | 7.896 | 7.960 | 7.645 | 7.677 | 242,325 | -0.12(-1.49%) |
May 05, 2020 | 7.980 | 8.102 | 7.742 | 7.793 | 421,022 | +0.01(+0.08%) |
May 04, 2020 | 7.735 | 7.796 | 7.562 | 7.787 | 198,818 | -0.05(-0.66%) |
May 01, 2020 | 7.986 | 7.986 | 7.771 | 7.838 | 187,557 | -0.33(-4.09%) |
Apr 30, 2020 | 8.359 | 8.359 | 8.070 | 8.173 | 166,213 | -0.19(-2.23%) |
Apr 29, 2020 | 8.192 | 8.488 | 8.179 | 8.359 | 326,307 | +0.39(+4.92%) |
Apr 28, 2020 | 8.044 | 8.173 | 7.825 | 7.967 | 298,368 | +0.14(+1.72%) |
Apr 27, 2020 | 7.542 | 7.909 | 7.530 | 7.832 | 155,697 | +0.33(+4.46%) |
Apr 24, 2020 | 7.395 | 7.526 | 7.292 | 7.497 | 107,931 | +0.12(+1.66%) |
Apr 23, 2020 | 7.382 | 7.575 | 7.330 | 7.375 | 153,630 | +0.00(+0.00%) |
Apr 22, 2020 | 7.613 | 7.613 | 7.317 | 7.375 | 169,991 | -0.08(-1.04%) |
Apr 21, 2020 | 7.330 | 7.497 | 7.253 | 7.452 | 238,936 | +0.00(+0.00%) |
Apr 20, 2020 | 7.549 | 7.690 | 7.362 | 7.452 | 476,571 | -0.29(-3.72%) |
Apr 17, 2020 | 7.740 | 7.753 | 7.544 | 7.740 | 183,934 | +0.44(+6.09%) |
Apr 16, 2020 | 7.588 | 7.588 | 7.246 | 7.296 | 245,906 | -0.22(-2.87%) |
Apr 15, 2020 | 7.671 | 7.690 | 7.379 | 7.512 | 287,579 | -0.37(-4.75%) |
Apr 14, 2020 | 8.153 | 8.221 | 7.719 | 7.886 | 343,290 | -0.07(-0.88%) |
Apr 13, 2020 | 8.089 | 8.089 | 7.556 | 7.956 | 325,455 | -0.06(-0.79%) |
Apr 09, 2020 | 7.905 | 8.407 | 7.696 | 8.020 | 556,531 | +0.60(+8.03%) |
Apr 08, 2020 | 6.979 | 7.504 | 6.966 | 7.423 | 304,486 | +0.72(+10.80%) |
Apr 07, 2020 | 6.694 | 7.112 | 6.627 | 6.700 | 327,482 | +0.34(+5.28%) |
Apr 06, 2020 | 6.161 | 6.541 | 6.161 | 6.364 | 498,594 | +0.48(+8.08%) |
Apr 03, 2020 | 6.211 | 6.211 | 5.679 | 5.888 | 258,327 | -0.32(-5.11%) |
Apr 02, 2020 | 6.205 | 6.411 | 6.129 | 6.205 | 197,591 | +0.01(+0.14%) |
Apr 01, 2020 | 6.637 | 6.637 | 6.161 | 6.196 | 265,313 | -0.67(-9.82%) |
Mar 31, 2020 | 7.208 | 7.223 | 6.776 | 6.871 | 178,159 | -0.35(-4.83%) |
Mar 30, 2020 | 7.614 | 7.620 | 7.112 | 7.220 | 427,328 | -0.47(-6.13%) |
Mar 27, 2020 | 7.817 | 7.944 | 7.525 | 7.692 | 176,053 | -0.28(-3.56%) |
Mar 26, 2020 | 7.169 | 8.356 | 7.144 | 7.975 | 487,393 | +1.12(+16.28%) |
Mar 25, 2020 | 6.402 | 7.414 | 6.402 | 6.859 | 362,866 | +0.65(+10.55%) |
Mar 24, 2020 | 6.535 | 6.606 | 6.192 | 6.204 | 353,655 | -0.03(-0.48%) |
Mar 23, 2020 | 6.814 | 6.876 | 6.085 | 6.234 | 250,527 | -0.63(-9.14%) |
Mar 20, 2020 | 7.199 | 7.673 | 6.837 | 6.861 | 256,508 | -0.10(-1.45%) |
Mar 19, 2020 | 6.443 | 7.052 | 5.968 | 6.962 | 287,600 | +0.36(+5.50%) |
Mar 18, 2020 | 7.562 | 7.712 | 5.750 | 6.599 | 505,386 | -1.51(-18.59%) |
Mar 17, 2020 | 8.430 | 8.449 | 7.818 | 8.105 | 250,557 | -0.29(-3.50%) |
Mar 16, 2020 | 8.649 | 9.040 | 8.268 | 8.399 | 307,244 | -1.11(-11.67%) |
Mar 13, 2020 | 9.686 | 9.954 | 9.011 | 9.509 | 239,707 | +0.44(+4.86%) |
Mar 12, 2020 | 10.01 | 10.09 | 9.036 | 9.068 | 508,180 | -1.67(-15.54%) |
Mar 11, 2020 | 11.10 | 11.18 | 10.62 | 10.74 | 187,285 | -0.65(-5.68%) |
Mar 10, 2020 | 11.53 | 11.61 | 11.00 | 11.38 | 129,390 | +0.21(+1.93%) |
Mar 09, 2020 | 11.57 | 11.65 | 11.11 | 11.17 | 378,410 | -1.17(-9.47%) |
Mar 06, 2020 | 12.30 | 12.50 | 12.14 | 12.34 | 337,318 | -0.34(-2.71%) |
Mar 05, 2020 | 12.81 | 12.81 | 12.56 | 12.68 | 129,593 | -0.29(-2.24%) |
Mar 04, 2020 | 12.89 | 13.00 | 12.75 | 12.97 | 105,757 | +0.22(+1.73%) |
Mar 03, 2020 | 12.93 | 13.13 | 12.59 | 12.75 | 193,309 | -0.16(-1.21%) |