Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.135 | 8.193 | 8.119 | 8.152 | 53,300 | +0.07(+0.81%) |
May 28, 2020 | 8.086 | 8.094 | 8.045 | 8.086 | 43,578 | +0.06(+0.78%) |
May 27, 2020 | 8.029 | 8.103 | 7.946 | 8.023 | 46,197 | +0.00(+0.03%) |
May 26, 2020 | 8.135 | 8.135 | 8.004 | 8.020 | 66,944 | -0.08(-1.01%) |
May 22, 2020 | 7.996 | 8.135 | 7.996 | 8.103 | 52,935 | +0.16(+1.96%) |
May 21, 2020 | 7.955 | 7.979 | 7.914 | 7.946 | 11,168 | +0.04(+0.52%) |
May 20, 2020 | 7.872 | 7.938 | 7.815 | 7.905 | 52,878 | +0.04(+0.52%) |
May 19, 2020 | 7.741 | 7.864 | 7.741 | 7.864 | 51,849 | +0.12(+1.48%) |
May 18, 2020 | 7.946 | 7.946 | 7.659 | 7.749 | 74,699 | +0.02(+0.21%) |
May 15, 2020 | 7.782 | 7.790 | 7.692 | 7.733 | 88,103 | -0.02(-0.32%) |
May 14, 2020 | 7.872 | 7.872 | 7.741 | 7.757 | 41,675 | -0.06(-0.74%) |
May 13, 2020 | 7.946 | 7.946 | 7.782 | 7.815 | 48,328 | -0.13(-1.65%) |
May 12, 2020 | 8.012 | 8.012 | 7.889 | 7.946 | 25,210 | -0.04(-0.51%) |
May 11, 2020 | 7.971 | 7.996 | 7.922 | 7.987 | 33,716 | +0.07(+0.83%) |
May 08, 2020 | 8.004 | 8.004 | 7.864 | 7.922 | 37,845 | -0.01(-0.12%) |
May 07, 2020 | 7.899 | 7.956 | 7.784 | 7.932 | 50,402 | +0.05(+0.61%) |
May 06, 2020 | 7.948 | 7.948 | 7.883 | 7.884 | 8,617 | -0.01(-0.09%) |
May 05, 2020 | 7.858 | 7.899 | 7.807 | 7.891 | 30,042 | +0.09(+1.15%) |
May 04, 2020 | 7.694 | 7.833 | 7.694 | 7.801 | 43,629 | +0.04(+0.53%) |
May 01, 2020 | 7.825 | 7.833 | 7.719 | 7.760 | 35,429 | -0.06(-0.73%) |
Apr 30, 2020 | 7.891 | 7.891 | 7.760 | 7.817 | 25,033 | +0.01(+0.10%) |
Apr 29, 2020 | 7.776 | 7.825 | 7.727 | 7.809 | 48,421 | +0.14(+1.81%) |
Apr 28, 2020 | 7.694 | 7.719 | 7.555 | 7.670 | 80,866 | +0.13(+1.74%) |
Apr 27, 2020 | 7.498 | 7.629 | 7.490 | 7.539 | 100,804 | -0.02(-0.32%) |
Apr 24, 2020 | 7.760 | 7.760 | 7.522 | 7.563 | 106,042 | -0.12(-1.60%) |
Apr 23, 2020 | 7.948 | 7.948 | 7.612 | 7.686 | 100,936 | -0.25(-3.20%) |
Apr 22, 2020 | 8.120 | 8.120 | 7.858 | 7.940 | 70,692 | -0.08(-1.02%) |
Apr 21, 2020 | 7.981 | 8.079 | 7.871 | 8.022 | 42,550 | +0.01(+0.10%) |
Apr 20, 2020 | 8.267 | 8.267 | 7.956 | 8.013 | 42,130 | -0.20(-2.39%) |
Apr 17, 2020 | 8.365 | 8.365 | 8.169 | 8.210 | 21,379 | +0.05(+0.60%) |
Apr 16, 2020 | 8.112 | 8.218 | 8.104 | 8.161 | 37,789 | +0.09(+1.12%) |
Apr 15, 2020 | 8.095 | 8.128 | 7.940 | 8.071 | 90,887 | -0.04(-0.50%) |
Apr 14, 2020 | 8.005 | 8.185 | 8.005 | 8.112 | 109,226 | +0.16(+2.06%) |
Apr 13, 2020 | 7.940 | 7.948 | 7.760 | 7.948 | 58,680 | -0.04(-0.51%) |
Apr 09, 2020 | 7.858 | 8.022 | 7.711 | 7.989 | 122,291 | +0.24(+3.04%) |
Apr 08, 2020 | 7.590 | 7.801 | 7.590 | 7.753 | 40,243 | +0.16(+2.15%) |
Apr 07, 2020 | 7.810 | 7.941 | 7.541 | 7.590 | 60,468 | -0.11(-1.38%) |
Apr 06, 2020 | 7.778 | 7.924 | 7.615 | 7.696 | 37,716 | +0.04(+0.53%) |
Apr 03, 2020 | 7.827 | 7.843 | 7.443 | 7.655 | 77,398 | -0.04(-0.53%) |
Apr 02, 2020 | 7.794 | 7.794 | 7.272 | 7.696 | 50,821 | -0.02(-0.32%) |
Apr 01, 2020 | 7.843 | 7.843 | 7.590 | 7.721 | 78,917 | -0.22(-2.77%) |
Mar 31, 2020 | 7.680 | 8.022 | 7.680 | 7.941 | 115,431 | +0.15(+1.99%) |
Mar 30, 2020 | 7.990 | 8.063 | 7.704 | 7.786 | 100,483 | -0.15(-1.95%) |
Mar 27, 2020 | 7.337 | 8.096 | 7.329 | 7.941 | 195,396 | +0.30(+3.95%) |
Mar 26, 2020 | 7.305 | 7.786 | 7.256 | 7.639 | 181,749 | +0.25(+3.42%) |
Mar 25, 2020 | 6.856 | 7.712 | 6.856 | 7.386 | 165,005 | +0.42(+5.96%) |
Mar 24, 2020 | 6.204 | 7.117 | 6.172 | 6.971 | 243,224 | +0.98(+16.33%) |
Mar 23, 2020 | 6.848 | 6.848 | 5.813 | 5.992 | 326,273 | -0.82(-12.08%) |
Mar 20, 2020 | 6.759 | 7.096 | 6.661 | 6.816 | 134,557 | +0.07(+1.09%) |
Mar 19, 2020 | 6.555 | 6.889 | 6.318 | 6.742 | 90,867 | +0.01(+0.12%) |
Mar 18, 2020 | 7.394 | 7.394 | 6.538 | 6.734 | 172,683 | -0.76(-10.12%) |
Mar 17, 2020 | 7.337 | 7.525 | 7.264 | 7.492 | 111,357 | +0.24(+3.26%) |
Mar 16, 2020 | 7.321 | 7.672 | 7.248 | 7.256 | 214,962 | -0.47(-6.12%) |
Mar 13, 2020 | 7.761 | 7.998 | 7.598 | 7.729 | 176,016 | +0.11(+1.50%) |
Mar 12, 2020 | 8.308 | 8.446 | 7.207 | 7.615 | 476,667 | -0.98(-11.39%) |
Mar 11, 2020 | 8.935 | 8.935 | 8.507 | 8.593 | 90,826 | -0.31(-3.50%) |
Mar 10, 2020 | 9.116 | 9.181 | 8.800 | 8.904 | 90,196 | -0.17(-1.88%) |
Mar 09, 2020 | 9.351 | 9.351 | 8.937 | 9.075 | 87,295 | -0.21(-2.27%) |
Mar 06, 2020 | 9.254 | 9.286 | 9.172 | 9.286 | 32,863 | +0.04(+0.44%) |
Mar 05, 2020 | 9.286 | 9.359 | 9.181 | 9.246 | 59,236 | -0.13(-1.39%) |
Mar 04, 2020 | 9.246 | 9.376 | 9.246 | 9.376 | 41,711 | +0.14(+1.50%) |
Mar 03, 2020 | 9.164 | 9.278 | 9.156 | 9.237 | 41,626 | +0.08(+0.89%) |