Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.059 | 8.123 | 8.003 | 8.075 | 101,133 | +0.01(+0.10%) |
May 28, 2020 | 8.099 | 8.177 | 8.043 | 8.067 | 57,870 | +0.07(+0.90%) |
May 27, 2020 | 7.971 | 8.030 | 7.939 | 7.995 | 82,929 | +0.12(+1.53%) |
May 26, 2020 | 7.706 | 7.955 | 7.698 | 7.875 | 66,969 | +0.22(+2.83%) |
May 22, 2020 | 7.634 | 7.658 | 7.610 | 7.658 | 57,487 | +0.00(+0.00%) |
May 21, 2020 | 7.698 | 7.730 | 7.634 | 7.658 | 85,026 | -0.04(-0.52%) |
May 20, 2020 | 7.586 | 7.754 | 7.586 | 7.698 | 169,492 | +0.13(+1.69%) |
May 19, 2020 | 7.570 | 7.658 | 7.570 | 7.570 | 106,458 | -0.08(-1.05%) |
May 18, 2020 | 7.442 | 7.714 | 7.442 | 7.650 | 173,103 | +0.30(+4.03%) |
May 15, 2020 | 7.370 | 7.426 | 7.306 | 7.354 | 108,615 | -0.02(-0.22%) |
May 14, 2020 | 7.313 | 7.370 | 7.233 | 7.370 | 134,106 | -0.05(-0.65%) |
May 13, 2020 | 7.594 | 7.594 | 7.418 | 7.418 | 341,534 | -0.19(-2.53%) |
May 12, 2020 | 7.650 | 7.698 | 7.602 | 7.610 | 114,650 | -0.03(-0.42%) |
May 11, 2020 | 7.554 | 7.682 | 7.490 | 7.642 | 117,353 | -0.05(-0.63%) |
May 08, 2020 | 7.674 | 7.763 | 7.674 | 7.690 | 79,061 | +0.08(+1.05%) |
May 07, 2020 | 7.714 | 7.738 | 7.594 | 7.610 | 204,142 | +0.01(+0.11%) |
May 06, 2020 | 7.690 | 7.738 | 7.595 | 7.602 | 203,392 | -0.10(-1.25%) |
May 05, 2020 | 7.779 | 7.779 | 7.658 | 7.698 | 145,336 | +0.00(+0.00%) |
May 04, 2020 | 7.859 | 7.859 | 7.626 | 7.698 | 208,677 | -0.22(-2.74%) |
May 01, 2020 | 7.859 | 7.983 | 7.795 | 7.915 | 94,524 | -0.17(-2.08%) |
Apr 30, 2020 | 8.075 | 8.235 | 7.949 | 8.083 | 169,327 | +0.00(+0.00%) |
Apr 29, 2020 | 7.964 | 8.155 | 7.912 | 8.083 | 136,908 | +0.28(+3.58%) |
Apr 28, 2020 | 7.908 | 7.908 | 7.748 | 7.804 | 170,816 | +0.10(+1.24%) |
Apr 27, 2020 | 7.653 | 7.725 | 7.509 | 7.709 | 182,114 | +0.16(+2.11%) |
Apr 24, 2020 | 7.573 | 7.599 | 7.469 | 7.549 | 181,015 | +0.02(+0.21%) |
Apr 23, 2020 | 7.509 | 7.600 | 7.484 | 7.533 | 288,468 | -0.02(-0.21%) |
Apr 22, 2020 | 7.653 | 7.653 | 7.422 | 7.549 | 321,899 | +0.10(+1.39%) |
Apr 21, 2020 | 7.334 | 7.517 | 7.173 | 7.446 | 197,301 | -0.43(-5.47%) |
Apr 20, 2020 | 7.709 | 8.056 | 7.701 | 7.876 | 65,347 | +0.05(+0.61%) |
Apr 17, 2020 | 7.828 | 8.004 | 7.780 | 7.828 | 79,155 | +0.05(+0.61%) |
Apr 16, 2020 | 7.972 | 8.004 | 7.701 | 7.780 | 104,930 | -0.19(-2.40%) |
Apr 15, 2020 | 8.091 | 8.171 | 7.832 | 7.972 | 71,863 | -0.16(-1.96%) |
Apr 14, 2020 | 7.932 | 8.131 | 7.932 | 8.131 | 73,502 | +0.29(+3.66%) |
Apr 13, 2020 | 8.075 | 8.119 | 7.692 | 7.844 | 122,153 | -0.15(-1.89%) |
Apr 09, 2020 | 8.035 | 8.127 | 7.932 | 7.996 | 121,555 | +0.18(+2.35%) |
Apr 08, 2020 | 7.477 | 7.876 | 7.477 | 7.812 | 153,561 | +0.37(+5.04%) |
Apr 07, 2020 | 7.509 | 7.677 | 7.398 | 7.438 | 81,928 | +0.22(+3.09%) |
Apr 06, 2020 | 7.238 | 7.317 | 7.119 | 7.214 | 101,135 | +0.21(+2.96%) |
Apr 03, 2020 | 7.143 | 7.143 | 6.840 | 7.007 | 95,588 | -0.10(-1.35%) |
Apr 02, 2020 | 6.959 | 7.174 | 6.943 | 7.103 | 106,155 | +0.15(+2.18%) |
Apr 01, 2020 | 6.999 | 7.087 | 6.864 | 6.951 | 135,171 | -0.26(-3.64%) |
Mar 31, 2020 | 7.206 | 7.347 | 7.119 | 7.214 | 76,157 | -0.06(-0.86%) |
Mar 30, 2020 | 7.198 | 7.339 | 7.119 | 7.277 | 83,928 | -0.02(-0.22%) |
Mar 27, 2020 | 7.033 | 7.335 | 7.017 | 7.292 | 72,332 | -0.04(-0.54%) |
Mar 26, 2020 | 6.915 | 7.516 | 6.915 | 7.332 | 139,908 | +0.26(+3.67%) |
Mar 25, 2020 | 6.608 | 7.222 | 6.608 | 7.072 | 158,394 | +0.54(+8.25%) |
Mar 24, 2020 | 6.270 | 6.655 | 6.194 | 6.533 | 111,897 | +0.43(+7.09%) |
Mar 23, 2020 | 6.317 | 6.317 | 5.994 | 6.100 | 132,964 | -0.27(-4.26%) |
Mar 20, 2020 | 6.301 | 6.505 | 6.179 | 6.372 | 141,740 | +0.34(+5.61%) |
Mar 19, 2020 | 5.916 | 6.246 | 5.681 | 6.034 | 211,798 | +0.13(+2.27%) |
Mar 18, 2020 | 6.435 | 6.466 | 5.790 | 5.900 | 615,921 | -0.82(-12.18%) |
Mar 17, 2020 | 6.592 | 6.812 | 6.366 | 6.718 | 242,795 | +0.08(+1.18%) |
Mar 16, 2020 | 6.474 | 6.970 | 6.474 | 6.639 | 223,516 | -0.66(-9.05%) |
Mar 13, 2020 | 7.088 | 7.347 | 7.064 | 7.300 | 335,855 | +0.34(+4.86%) |
Mar 12, 2020 | 6.694 | 7.221 | 6.694 | 6.962 | 397,881 | -1.30(-15.71%) |
Mar 11, 2020 | 8.803 | 8.810 | 8.220 | 8.260 | 262,775 | -0.67(-7.49%) |
Mar 10, 2020 | 9.031 | 9.060 | 8.496 | 8.928 | 194,306 | +0.09(+0.98%) |
Mar 09, 2020 | 8.063 | 9.282 | 7.394 | 8.842 | 290,511 | -1.39(-13.60%) |
Mar 06, 2020 | 10.05 | 10.29 | 10.01 | 10.23 | 125,850 | -0.20(-1.96%) |
Mar 05, 2020 | 10.62 | 10.62 | 10.38 | 10.44 | 101,922 | -0.42(-3.91%) |
Mar 04, 2020 | 10.39 | 10.87 | 10.39 | 10.86 | 114,569 | +0.53(+5.18%) |
Mar 03, 2020 | 10.24 | 10.47 | 10.17 | 10.33 | 171,078 | +0.24(+2.34%) |