Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.347 | 8.531 | 8.286 | 8.496 | 197,093 | +0.21(+2.50%) |
May 28, 2020 | 8.261 | 8.318 | 8.226 | 8.289 | 374,627 | +0.13(+1.62%) |
May 27, 2020 | 8.197 | 8.203 | 8.071 | 8.157 | 241,760 | +0.06(+0.78%) |
May 26, 2020 | 8.140 | 8.169 | 8.031 | 8.094 | 307,015 | +0.06(+0.79%) |
May 22, 2020 | 8.002 | 8.036 | 7.944 | 8.031 | 201,442 | +0.03(+0.43%) |
May 21, 2020 | 8.077 | 8.077 | 7.956 | 7.996 | 166,919 | -0.04(-0.50%) |
May 20, 2020 | 7.910 | 8.088 | 7.910 | 8.036 | 156,714 | +0.17(+2.12%) |
May 19, 2020 | 8.054 | 8.123 | 7.801 | 7.870 | 325,347 | -0.30(-3.66%) |
May 18, 2020 | 8.048 | 8.203 | 8.036 | 8.169 | 187,660 | +0.20(+2.45%) |
May 15, 2020 | 7.990 | 8.042 | 7.939 | 7.973 | 303,033 | -0.15(-1.84%) |
May 14, 2020 | 8.002 | 8.164 | 7.990 | 8.123 | 246,942 | -0.04(-0.49%) |
May 13, 2020 | 8.226 | 8.259 | 8.054 | 8.163 | 253,892 | -0.13(-1.53%) |
May 12, 2020 | 8.151 | 8.427 | 8.071 | 8.289 | 403,755 | +0.21(+2.63%) |
May 11, 2020 | 8.019 | 8.114 | 8.008 | 8.077 | 410,958 | -0.06(-0.78%) |
May 08, 2020 | 8.220 | 8.240 | 8.077 | 8.140 | 168,738 | +0.02(+0.21%) |
May 07, 2020 | 8.088 | 8.146 | 8.048 | 8.123 | 130,829 | +0.08(+1.00%) |
May 06, 2020 | 8.100 | 8.109 | 7.962 | 8.042 | 263,246 | -0.07(-0.92%) |
May 05, 2020 | 8.128 | 8.220 | 8.082 | 8.117 | 291,049 | -0.06(-0.77%) |
May 04, 2020 | 8.065 | 8.203 | 7.933 | 8.180 | 388,251 | +0.09(+1.07%) |
May 01, 2020 | 8.295 | 8.295 | 8.031 | 8.094 | 256,413 | -0.29(-3.43%) |
Apr 30, 2020 | 8.502 | 8.502 | 8.381 | 8.381 | 269,541 | -0.01(-0.14%) |
Apr 29, 2020 | 8.289 | 8.410 | 8.289 | 8.393 | 329,062 | +0.22(+2.74%) |
Apr 28, 2020 | 8.226 | 8.226 | 8.146 | 8.169 | 248,463 | +0.05(+0.57%) |
Apr 27, 2020 | 8.111 | 8.163 | 8.082 | 8.123 | 167,842 | +0.11(+1.36%) |
Apr 24, 2020 | 8.036 | 8.057 | 7.916 | 8.013 | 121,596 | -0.06(-0.71%) |
Apr 23, 2020 | 8.082 | 8.174 | 8.019 | 8.071 | 195,959 | +0.03(+0.36%) |
Apr 22, 2020 | 8.111 | 8.192 | 7.990 | 8.042 | 242,049 | +0.11(+1.45%) |
Apr 21, 2020 | 7.893 | 7.974 | 7.881 | 7.927 | 132,804 | -0.17(-2.06%) |
Apr 20, 2020 | 8.031 | 8.140 | 7.996 | 8.094 | 200,718 | -0.05(-0.56%) |
Apr 17, 2020 | 8.238 | 8.358 | 8.025 | 8.140 | 280,245 | +0.09(+1.14%) |
Apr 16, 2020 | 8.013 | 8.090 | 7.956 | 8.048 | 246,659 | +0.09(+1.08%) |
Apr 15, 2020 | 8.019 | 8.019 | 7.778 | 7.962 | 212,123 | -0.17(-2.12%) |
Apr 14, 2020 | 8.082 | 8.255 | 8.065 | 8.134 | 493,844 | +0.18(+2.24%) |
Apr 13, 2020 | 8.088 | 8.134 | 7.847 | 7.956 | 577,910 | -0.26(-3.15%) |
Apr 09, 2020 | 8.215 | 8.358 | 8.134 | 8.215 | 311,209 | +0.17(+2.14%) |
Apr 08, 2020 | 7.755 | 8.094 | 7.755 | 8.042 | 281,435 | +0.44(+5.74%) |
Apr 07, 2020 | 8.008 | 8.036 | 7.513 | 7.605 | 350,964 | +0.01(+0.15%) |
Apr 06, 2020 | 7.427 | 7.715 | 7.427 | 7.594 | 354,342 | +0.33(+4.51%) |
Apr 03, 2020 | 7.381 | 7.536 | 7.243 | 7.266 | 234,668 | -0.20(-2.62%) |
Apr 02, 2020 | 7.416 | 7.563 | 7.341 | 7.462 | 345,655 | +0.05(+0.62%) |
Apr 01, 2020 | 7.588 | 7.824 | 7.347 | 7.416 | 653,858 | -0.41(-5.29%) |
Mar 31, 2020 | 8.100 | 8.180 | 7.674 | 7.830 | 472,123 | -0.04(-0.51%) |
Mar 30, 2020 | 7.663 | 7.905 | 7.454 | 7.870 | 508,270 | +0.02(+0.22%) |
Mar 27, 2020 | 7.720 | 8.019 | 7.536 | 7.853 | 478,382 | -0.04(-0.51%) |
Mar 26, 2020 | 7.485 | 7.950 | 7.479 | 7.893 | 518,666 | +0.67(+9.32%) |
Mar 25, 2020 | 6.904 | 7.324 | 6.904 | 7.220 | 472,170 | +0.47(+6.89%) |
Mar 24, 2020 | 6.783 | 6.984 | 6.634 | 6.755 | 683,233 | +0.04(+0.60%) |
Mar 23, 2020 | 7.030 | 7.203 | 6.398 | 6.714 | 874,941 | -0.64(-8.75%) |
Mar 20, 2020 | 7.249 | 7.407 | 6.862 | 7.358 | 638,075 | +0.29(+4.06%) |
Mar 19, 2020 | 7.283 | 7.358 | 6.752 | 7.071 | 690,193 | -0.20(-2.69%) |
Mar 18, 2020 | 7.734 | 7.816 | 7.151 | 7.266 | 605,173 | -0.80(-9.95%) |
Mar 17, 2020 | 7.910 | 8.168 | 7.761 | 8.069 | 576,715 | +0.18(+2.23%) |
Mar 16, 2020 | 7.761 | 8.091 | 7.761 | 7.893 | 398,220 | -0.74(-8.54%) |
Mar 13, 2020 | 8.834 | 8.834 | 8.273 | 8.630 | 666,849 | +0.18(+2.15%) |
Mar 12, 2020 | 8.526 | 8.625 | 8.245 | 8.449 | 949,207 | -0.71(-7.75%) |
Mar 11, 2020 | 9.439 | 9.469 | 9.043 | 9.158 | 238,776 | -0.31(-3.31%) |
Mar 10, 2020 | 9.400 | 9.537 | 9.345 | 9.472 | 132,969 | +0.15(+1.65%) |
Mar 09, 2020 | 9.246 | 9.356 | 8.916 | 9.318 | 263,841 | -0.52(-5.26%) |
Mar 06, 2020 | 9.813 | 9.873 | 9.785 | 9.835 | 271,248 | -0.03(-0.33%) |
Mar 05, 2020 | 10.01 | 10.09 | 9.818 | 9.868 | 458,359 | -0.28(-2.76%) |
Mar 04, 2020 | 10.11 | 10.20 | 10.03 | 10.15 | 307,027 | +0.08(+0.76%) |
Mar 03, 2020 | 10.05 | 10.19 | 9.994 | 10.07 | 264,643 | +0.08(+0.77%) |