Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.086 | 8.191 | 7.722 | 7.826 | 20,745 | -0.36(-4.45%) |
May 28, 2020 | 8.564 | 8.590 | 8.130 | 8.191 | 20,665 | -0.17(-2.07%) |
May 27, 2020 | 8.201 | 8.544 | 8.158 | 8.364 | 45,858 | +0.25(+3.07%) |
May 26, 2020 | 7.978 | 8.149 | 7.900 | 8.115 | 42,987 | +0.33(+4.30%) |
May 22, 2020 | 7.608 | 7.797 | 7.441 | 7.780 | 66,260 | +0.23(+3.07%) |
May 21, 2020 | 7.617 | 7.703 | 7.548 | 7.548 | 17,529 | -0.10(-1.35%) |
May 20, 2020 | 7.522 | 7.931 | 7.342 | 7.651 | 66,216 | +0.29(+3.97%) |
May 19, 2020 | 7.789 | 7.789 | 7.308 | 7.359 | 33,382 | -0.57(-7.15%) |
May 18, 2020 | 7.772 | 8.384 | 7.651 | 7.926 | 94,399 | +0.38(+5.01%) |
May 15, 2020 | 7.522 | 7.574 | 7.316 | 7.548 | 10,713 | +0.03(+0.46%) |
May 14, 2020 | 7.334 | 7.583 | 7.213 | 7.514 | 23,255 | +0.15(+2.10%) |
May 13, 2020 | 7.608 | 7.886 | 7.299 | 7.359 | 70,674 | -0.37(-4.78%) |
May 12, 2020 | 7.978 | 7.978 | 7.574 | 7.729 | 81,871 | -0.25(-3.12%) |
May 11, 2020 | 7.797 | 8.124 | 7.703 | 7.978 | 52,173 | -0.07(-0.85%) |
May 08, 2020 | 7.952 | 8.192 | 7.814 | 8.046 | 37,962 | +0.26(+3.31%) |
May 07, 2020 | 7.857 | 7.883 | 7.656 | 7.789 | 21,833 | +0.06(+0.78%) |
May 06, 2020 | 7.746 | 7.746 | 7.729 | 7.729 | 13,558 | +0.00(+0.00%) |
May 05, 2020 | 7.892 | 7.900 | 7.694 | 7.729 | 38,339 | -0.15(-1.96%) |
May 04, 2020 | 7.694 | 7.892 | 7.578 | 7.883 | 20,017 | -0.01(-0.11%) |
May 01, 2020 | 7.797 | 7.995 | 7.342 | 7.892 | 23,639 | -0.16(-2.03%) |
Apr 30, 2020 | 8.459 | 8.562 | 7.909 | 8.055 | 26,256 | -0.40(-4.77%) |
Apr 29, 2020 | 7.265 | 8.579 | 7.265 | 8.459 | 79,273 | +1.42(+20.12%) |
Apr 28, 2020 | 7.342 | 7.402 | 7.042 | 7.042 | 15,527 | -0.02(-0.24%) |
Apr 27, 2020 | 7.153 | 7.471 | 7.042 | 7.059 | 28,382 | -0.05(-0.72%) |
Apr 24, 2020 | 6.870 | 7.110 | 6.784 | 7.110 | 7,219 | +0.27(+3.89%) |
Apr 23, 2020 | 6.921 | 7.286 | 6.784 | 6.844 | 15,427 | -0.22(-3.16%) |
Apr 22, 2020 | 6.715 | 7.196 | 6.715 | 7.067 | 48,930 | +0.19(+2.75%) |
Apr 21, 2020 | 6.741 | 7.145 | 6.741 | 6.878 | 13,042 | -0.18(-2.55%) |
Apr 20, 2020 | 7.462 | 8.347 | 6.870 | 7.059 | 16,563 | -0.65(-8.46%) |
Apr 17, 2020 | 7.351 | 7.754 | 7.351 | 7.711 | 23,639 | +0.70(+10.05%) |
Apr 16, 2020 | 7.050 | 7.108 | 6.569 | 7.007 | 32,693 | -0.12(-1.69%) |
Apr 15, 2020 | 7.660 | 7.746 | 7.085 | 7.127 | 28,918 | -0.62(-7.98%) |
Apr 14, 2020 | 8.167 | 8.184 | 7.574 | 7.746 | 22,409 | -0.08(-0.99%) |
Apr 13, 2020 | 7.926 | 8.098 | 7.772 | 7.823 | 16,931 | -0.27(-3.29%) |
Apr 09, 2020 | 7.729 | 8.106 | 7.729 | 8.089 | 22,591 | +0.36(+4.67%) |
Apr 08, 2020 | 7.677 | 7.820 | 7.676 | 7.729 | 25,869 | +0.29(+3.93%) |
Apr 07, 2020 | 7.754 | 7.754 | 7.428 | 7.437 | 30,602 | -0.31(-3.99%) |
Apr 06, 2020 | 7.729 | 7.746 | 7.540 | 7.746 | 31,589 | +0.58(+8.02%) |
Apr 03, 2020 | 7.222 | 7.711 | 6.621 | 7.170 | 55,663 | -0.25(-3.36%) |
Apr 02, 2020 | 8.038 | 8.330 | 6.870 | 7.419 | 64,325 | +0.04(+0.58%) |
Apr 01, 2020 | 8.553 | 8.553 | 7.359 | 7.377 | 30,312 | -1.02(-12.17%) |
Mar 31, 2020 | 7.986 | 8.999 | 7.986 | 8.398 | 59,755 | +0.04(+0.51%) |
Mar 30, 2020 | 7.746 | 8.355 | 7.394 | 8.355 | 20,994 | +0.53(+6.81%) |
Mar 27, 2020 | 7.591 | 8.733 | 7.591 | 7.823 | 19,680 | -0.88(-10.16%) |
Mar 26, 2020 | 8.304 | 8.759 | 7.591 | 8.708 | 45,202 | +0.39(+4.64%) |
Mar 25, 2020 | 7.626 | 8.355 | 7.514 | 8.321 | 19,709 | +0.64(+8.27%) |
Mar 24, 2020 | 7.694 | 7.875 | 6.277 | 7.686 | 60,028 | +0.26(+3.47%) |
Mar 23, 2020 | 8.390 | 8.390 | 7.419 | 7.428 | 29,691 | -0.93(-11.10%) |
Mar 20, 2020 | 8.467 | 8.467 | 7.334 | 8.355 | 55,081 | -0.21(-2.41%) |
Mar 19, 2020 | 8.330 | 8.647 | 7.909 | 8.562 | 45,681 | +0.28(+3.42%) |
Mar 18, 2020 | 9.163 | 9.163 | 7.986 | 8.278 | 60,384 | -1.44(-14.84%) |
Mar 17, 2020 | 8.527 | 9.729 | 8.295 | 9.721 | 65,645 | +1.25(+14.81%) |
Mar 16, 2020 | 8.476 | 8.905 | 8.467 | 8.467 | 40,576 | -0.92(-9.79%) |
Mar 13, 2020 | 8.570 | 9.437 | 8.355 | 9.386 | 42,853 | +1.03(+12.33%) |
Mar 12, 2020 | 8.914 | 9.446 | 8.038 | 8.355 | 33,283 | -1.37(-14.05%) |
Mar 11, 2020 | 9.446 | 9.824 | 9.128 | 9.721 | 26,708 | -0.10(-1.05%) |
Mar 10, 2020 | 9.807 | 9.966 | 9.171 | 9.824 | 30,782 | +0.37(+3.91%) |
Mar 09, 2020 | 10.45 | 10.97 | 9.103 | 9.455 | 20,165 | -1.26(-11.78%) |
Mar 06, 2020 | 10.70 | 11.23 | 10.48 | 10.72 | 20,262 | -0.52(-4.59%) |
Mar 05, 2020 | 11.88 | 12.13 | 10.73 | 11.23 | 36,359 | -0.96(-7.89%) |
Mar 04, 2020 | 11.72 | 12.52 | 11.72 | 12.19 | 40,222 | +0.49(+4.18%) |
Mar 03, 2020 | 12.17 | 13.31 | 11.62 | 11.70 | 37,914 | -0.59(-4.82%) |