Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.652 | 8.740 | 8.652 | 8.740 | 21,153 | +0.09(+1.02%) |
May 28, 2020 | 8.573 | 8.652 | 8.547 | 8.652 | 39,116 | +0.09(+1.03%) |
May 27, 2020 | 8.494 | 8.564 | 8.494 | 8.564 | 37,645 | +0.05(+0.62%) |
May 26, 2020 | 8.547 | 8.550 | 8.485 | 8.512 | 28,744 | +0.02(+0.21%) |
May 22, 2020 | 8.485 | 8.512 | 8.450 | 8.494 | 18,423 | +0.04(+0.52%) |
May 21, 2020 | 8.424 | 8.468 | 8.424 | 8.450 | 29,482 | +0.04(+0.42%) |
May 20, 2020 | 8.424 | 8.449 | 8.380 | 8.415 | 37,911 | +0.02(+0.21%) |
May 19, 2020 | 8.336 | 8.397 | 8.336 | 8.397 | 26,336 | +0.03(+0.32%) |
May 18, 2020 | 8.371 | 8.389 | 8.318 | 8.371 | 55,439 | +0.04(+0.42%) |
May 15, 2020 | 8.309 | 8.353 | 8.309 | 8.336 | 34,118 | +0.04(+0.42%) |
May 14, 2020 | 8.327 | 8.327 | 8.274 | 8.301 | 27,047 | -0.00(-0.04%) |
May 13, 2020 | 8.356 | 8.418 | 8.242 | 8.304 | 65,019 | -0.11(-1.25%) |
May 12, 2020 | 8.444 | 8.468 | 8.400 | 8.409 | 56,165 | -0.04(-0.52%) |
May 11, 2020 | 8.453 | 8.453 | 8.435 | 8.453 | 54,609 | +0.00(+0.00%) |
May 08, 2020 | 8.435 | 8.453 | 8.426 | 8.453 | 54,742 | +0.02(+0.21%) |
May 07, 2020 | 8.488 | 8.488 | 8.426 | 8.435 | 52,755 | +0.01(+0.10%) |
May 06, 2020 | 8.400 | 8.453 | 8.383 | 8.426 | 71,856 | +0.05(+0.58%) |
May 05, 2020 | 8.514 | 8.523 | 8.304 | 8.378 | 203,205 | -0.08(-0.98%) |
May 04, 2020 | 8.523 | 8.523 | 8.391 | 8.462 | 26,102 | -0.03(-0.31%) |
May 01, 2020 | 8.523 | 8.532 | 8.444 | 8.488 | 32,389 | -0.06(-0.72%) |
Apr 30, 2020 | 8.514 | 8.549 | 8.426 | 8.549 | 37,367 | +0.13(+1.56%) |
Apr 29, 2020 | 8.400 | 8.505 | 8.400 | 8.418 | 58,122 | +0.04(+0.42%) |
Apr 28, 2020 | 8.383 | 8.444 | 8.348 | 8.383 | 45,510 | +0.02(+0.21%) |
Apr 27, 2020 | 8.523 | 8.523 | 8.330 | 8.365 | 21,332 | -0.07(-0.83%) |
Apr 24, 2020 | 8.575 | 8.575 | 8.416 | 8.435 | 42,653 | -0.12(-1.43%) |
Apr 23, 2020 | 8.777 | 8.842 | 8.505 | 8.558 | 21,345 | -0.16(-1.81%) |
Apr 22, 2020 | 8.856 | 8.856 | 8.663 | 8.716 | 16,249 | -0.02(-0.20%) |
Apr 21, 2020 | 8.768 | 8.847 | 8.689 | 8.733 | 12,377 | -0.11(-1.29%) |
Apr 20, 2020 | 8.944 | 8.944 | 8.716 | 8.847 | 38,909 | -0.03(-0.30%) |
Apr 17, 2020 | 8.944 | 8.944 | 8.760 | 8.874 | 41,740 | +0.02(+0.20%) |
Apr 16, 2020 | 8.707 | 8.944 | 8.707 | 8.856 | 52,637 | +0.14(+1.56%) |
Apr 15, 2020 | 8.725 | 8.725 | 8.689 | 8.720 | 12,881 | +0.01(+0.12%) |
Apr 14, 2020 | 8.698 | 8.768 | 8.689 | 8.709 | 17,344 | +0.11(+1.32%) |
Apr 13, 2020 | 8.526 | 8.666 | 8.500 | 8.596 | 57,994 | +0.03(+0.31%) |
Apr 09, 2020 | 8.500 | 8.622 | 8.500 | 8.570 | 30,989 | +0.16(+1.87%) |
Apr 08, 2020 | 8.334 | 8.474 | 8.334 | 8.412 | 35,984 | +0.07(+0.84%) |
Apr 07, 2020 | 8.395 | 8.439 | 8.185 | 8.342 | 73,507 | -0.05(-0.63%) |
Apr 06, 2020 | 8.299 | 8.412 | 8.299 | 8.395 | 21,546 | +0.10(+1.16%) |
Apr 03, 2020 | 8.342 | 8.498 | 8.273 | 8.299 | 13,150 | -0.10(-1.25%) |
Apr 02, 2020 | 8.482 | 8.482 | 8.369 | 8.404 | 28,262 | +0.08(+0.95%) |
Apr 01, 2020 | 8.745 | 8.745 | 8.325 | 8.325 | 10,949 | -0.22(-2.56%) |
Mar 31, 2020 | 8.640 | 8.727 | 8.500 | 8.544 | 16,855 | -0.05(-0.61%) |
Mar 30, 2020 | 8.360 | 8.732 | 8.360 | 8.596 | 26,134 | +0.12(+1.45%) |
Mar 27, 2020 | 8.491 | 8.535 | 8.273 | 8.473 | 55,004 | +0.11(+1.35%) |
Mar 26, 2020 | 8.426 | 8.656 | 8.360 | 8.360 | 23,403 | +0.06(+0.74%) |
Mar 25, 2020 | 8.308 | 8.447 | 8.106 | 8.299 | 58,512 | +0.12(+1.50%) |
Mar 24, 2020 | 7.905 | 8.185 | 7.897 | 8.176 | 21,441 | +0.31(+3.89%) |
Mar 23, 2020 | 8.386 | 8.386 | 7.844 | 7.870 | 28,341 | -0.73(-8.44%) |
Mar 20, 2020 | 8.666 | 8.806 | 8.198 | 8.596 | 28,359 | +0.00(+0.00%) |
Mar 19, 2020 | 8.334 | 8.920 | 7.870 | 8.596 | 67,491 | +0.50(+6.16%) |
Mar 18, 2020 | 8.325 | 8.381 | 8.071 | 8.098 | 38,681 | -0.30(-3.56%) |
Mar 17, 2020 | 8.447 | 8.447 | 8.281 | 8.397 | 85,672 | +0.03(+0.33%) |
Mar 16, 2020 | 8.482 | 8.508 | 8.325 | 8.369 | 32,512 | -0.21(-2.45%) |
Mar 13, 2020 | 8.561 | 8.701 | 8.561 | 8.579 | 77,646 | -0.01(-0.10%) |
Mar 12, 2020 | 8.727 | 8.870 | 8.561 | 8.587 | 49,157 | -0.26(-2.90%) |
Mar 11, 2020 | 8.966 | 8.966 | 8.803 | 8.844 | 57,362 | -0.12(-1.36%) |
Mar 10, 2020 | 8.966 | 9.023 | 8.940 | 8.966 | 40,846 | -0.02(-0.19%) |
Mar 09, 2020 | 9.106 | 9.106 | 8.984 | 8.984 | 68,167 | -0.12(-1.34%) |
Mar 06, 2020 | 9.149 | 9.149 | 9.088 | 9.106 | 46,778 | -0.03(-0.38%) |
Mar 05, 2020 | 9.184 | 9.219 | 8.957 | 9.141 | 81,249 | -0.05(-0.57%) |
Mar 04, 2020 | 9.193 | 9.250 | 9.167 | 9.193 | 18,018 | +0.03(+0.38%) |
Mar 03, 2020 | 9.114 | 9.184 | 9.080 | 9.158 | 20,611 | +0.05(+0.57%) |