Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.567 | 8.596 | 8.550 | 8.583 | 19,423 | +0.07(+0.87%) |
May 28, 2020 | 8.493 | 8.542 | 8.443 | 8.509 | 28,051 | +0.03(+0.37%) |
May 27, 2020 | 8.600 | 8.600 | 8.344 | 8.477 | 49,707 | +0.03(+0.40%) |
May 26, 2020 | 8.526 | 8.526 | 8.443 | 8.443 | 16,683 | -0.02(-0.29%) |
May 22, 2020 | 8.460 | 8.476 | 8.394 | 8.468 | 8,619 | +0.05(+0.54%) |
May 21, 2020 | 8.410 | 8.468 | 8.377 | 8.423 | 22,269 | +0.01(+0.15%) |
May 20, 2020 | 8.312 | 8.410 | 8.270 | 8.410 | 19,593 | +0.10(+1.19%) |
May 19, 2020 | 8.295 | 8.312 | 8.262 | 8.312 | 12,431 | +0.07(+0.90%) |
May 18, 2020 | 8.353 | 8.353 | 8.237 | 8.237 | 13,050 | -0.03(-0.40%) |
May 15, 2020 | 8.246 | 8.270 | 8.205 | 8.270 | 18,209 | +0.07(+0.90%) |
May 14, 2020 | 8.139 | 8.254 | 8.040 | 8.196 | 15,887 | +0.02(+0.30%) |
May 13, 2020 | 8.336 | 8.336 | 8.171 | 8.171 | 17,210 | -0.13(-1.59%) |
May 12, 2020 | 8.229 | 8.303 | 8.188 | 8.303 | 25,069 | +0.08(+0.93%) |
May 11, 2020 | 8.237 | 8.274 | 8.204 | 8.227 | 21,699 | +0.01(+0.08%) |
May 08, 2020 | 8.254 | 8.254 | 8.180 | 8.221 | 16,267 | +0.07(+0.81%) |
May 07, 2020 | 8.204 | 8.204 | 8.147 | 8.155 | 17,647 | +0.03(+0.35%) |
May 06, 2020 | 8.163 | 8.180 | 8.126 | 8.126 | 30,095 | -0.02(-0.25%) |
May 05, 2020 | 8.114 | 8.155 | 7.983 | 8.147 | 68,140 | +0.24(+3.01%) |
May 04, 2020 | 7.909 | 7.968 | 7.892 | 7.909 | 36,675 | -0.02(-0.31%) |
May 01, 2020 | 7.720 | 7.950 | 7.712 | 7.933 | 58,628 | +0.24(+3.09%) |
Apr 30, 2020 | 7.786 | 7.827 | 7.523 | 7.696 | 82,638 | -0.09(-1.16%) |
Apr 29, 2020 | 7.999 | 8.057 | 7.712 | 7.786 | 139,664 | +0.03(+0.42%) |
Apr 28, 2020 | 7.679 | 7.810 | 7.679 | 7.753 | 88,642 | +0.12(+1.61%) |
Apr 27, 2020 | 7.786 | 7.802 | 7.576 | 7.630 | 108,959 | -0.16(-2.11%) |
Apr 24, 2020 | 7.819 | 7.835 | 7.679 | 7.794 | 44,611 | -0.02(-0.21%) |
Apr 23, 2020 | 7.901 | 7.901 | 7.786 | 7.810 | 47,546 | +0.00(+0.00%) |
Apr 22, 2020 | 7.851 | 7.909 | 7.778 | 7.810 | 93,101 | +0.00(+0.00%) |
Apr 21, 2020 | 7.827 | 7.938 | 7.794 | 7.810 | 31,416 | -0.08(-1.04%) |
Apr 20, 2020 | 8.122 | 8.130 | 7.892 | 7.892 | 111,262 | -0.23(-2.83%) |
Apr 17, 2020 | 8.122 | 8.147 | 8.028 | 8.122 | 60,578 | -0.02(-0.30%) |
Apr 16, 2020 | 8.106 | 8.171 | 8.095 | 8.147 | 30,046 | +0.01(+0.10%) |
Apr 15, 2020 | 7.974 | 8.139 | 7.974 | 8.139 | 13,165 | +0.05(+0.61%) |
Apr 14, 2020 | 8.040 | 8.163 | 7.987 | 8.089 | 82,438 | +0.07(+0.82%) |
Apr 13, 2020 | 8.048 | 8.335 | 7.843 | 8.024 | 58,967 | +0.03(+0.41%) |
Apr 09, 2020 | 7.974 | 8.155 | 7.925 | 7.991 | 55,947 | +0.20(+2.53%) |
Apr 08, 2020 | 7.680 | 7.827 | 7.680 | 7.794 | 110,200 | +0.16(+2.03%) |
Apr 07, 2020 | 7.859 | 8.039 | 7.622 | 7.639 | 160,530 | -0.10(-1.27%) |
Apr 06, 2020 | 7.786 | 7.798 | 7.582 | 7.737 | 36,066 | +0.14(+1.83%) |
Apr 03, 2020 | 7.745 | 7.745 | 7.369 | 7.598 | 79,806 | -0.16(-2.00%) |
Apr 02, 2020 | 7.884 | 7.892 | 7.557 | 7.753 | 37,703 | +0.02(+0.21%) |
Apr 01, 2020 | 8.104 | 8.137 | 7.565 | 7.737 | 57,097 | -0.25(-3.07%) |
Mar 31, 2020 | 8.333 | 8.333 | 7.802 | 7.982 | 133,567 | -0.30(-3.65%) |
Mar 30, 2020 | 8.292 | 8.415 | 8.265 | 8.284 | 36,195 | +0.02(+0.30%) |
Mar 27, 2020 | 8.170 | 8.358 | 8.047 | 8.260 | 35,129 | +0.00(+0.00%) |
Mar 26, 2020 | 8.006 | 8.358 | 8.006 | 8.260 | 69,084 | +0.42(+5.31%) |
Mar 25, 2020 | 7.361 | 7.965 | 7.271 | 7.843 | 96,783 | +0.56(+7.74%) |
Mar 24, 2020 | 7.010 | 7.279 | 6.544 | 7.279 | 40,264 | +0.44(+6.45%) |
Mar 23, 2020 | 7.353 | 7.353 | 6.536 | 6.838 | 41,990 | -0.52(-7.10%) |
Mar 20, 2020 | 7.189 | 7.622 | 6.879 | 7.361 | 97,310 | +0.18(+2.44%) |
Mar 19, 2020 | 6.838 | 7.186 | 5.784 | 7.186 | 99,645 | +0.14(+2.04%) |
Mar 18, 2020 | 7.859 | 7.923 | 6.500 | 7.042 | 182,845 | -1.22(-14.78%) |
Mar 17, 2020 | 8.129 | 8.570 | 8.129 | 8.264 | 27,472 | -0.03(-0.34%) |
Mar 16, 2020 | 8.325 | 8.448 | 8.235 | 8.292 | 51,611 | -0.43(-4.96%) |
Mar 13, 2020 | 8.611 | 8.725 | 8.325 | 8.725 | 85,804 | +0.52(+6.37%) |
Mar 12, 2020 | 9.297 | 9.297 | 8.129 | 8.202 | 181,593 | -1.28(-13.52%) |
Mar 11, 2020 | 9.804 | 9.804 | 9.354 | 9.485 | 64,381 | -0.20(-2.11%) |
Mar 10, 2020 | 9.518 | 9.804 | 9.353 | 9.689 | 46,557 | -0.09(-0.92%) |
Mar 09, 2020 | 9.974 | 9.974 | 9.274 | 9.779 | 46,627 | -0.31(-3.07%) |
Mar 06, 2020 | 10.01 | 10.09 | 9.909 | 10.09 | 12,035 | +0.08(+0.76%) |
Mar 05, 2020 | 10.06 | 10.06 | 9.982 | 10.01 | 8,789 | -0.03(-0.27%) |
Mar 04, 2020 | 9.950 | 10.09 | 9.950 | 10.04 | 17,858 | +0.06(+0.57%) |
Mar 03, 2020 | 9.966 | 10.23 | 9.893 | 9.982 | 44,353 | +0.09(+0.86%) |