Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.960 | 9.010 | 8.935 | 9.010 | 81,129 | +0.10(+1.13%) |
May 28, 2020 | 8.910 | 8.918 | 8.885 | 8.910 | 123,416 | +0.03(+0.28%) |
May 27, 2020 | 8.885 | 8.901 | 8.851 | 8.885 | 251,066 | +0.04(+0.47%) |
May 26, 2020 | 8.834 | 8.864 | 8.809 | 8.843 | 83,018 | +0.03(+0.38%) |
May 22, 2020 | 8.801 | 8.809 | 8.780 | 8.809 | 79,101 | +0.03(+0.29%) |
May 21, 2020 | 8.759 | 8.792 | 8.750 | 8.784 | 85,967 | +0.03(+0.38%) |
May 20, 2020 | 8.700 | 8.759 | 8.700 | 8.750 | 112,859 | +0.06(+0.68%) |
May 19, 2020 | 8.675 | 8.725 | 8.675 | 8.692 | 44,679 | -0.02(-0.19%) |
May 18, 2020 | 8.692 | 8.834 | 8.675 | 8.709 | 91,914 | +0.03(+0.39%) |
May 15, 2020 | 8.650 | 8.700 | 8.650 | 8.675 | 78,027 | +0.01(+0.10%) |
May 14, 2020 | 8.725 | 8.742 | 8.658 | 8.667 | 91,886 | -0.10(-1.14%) |
May 13, 2020 | 8.817 | 8.817 | 8.750 | 8.767 | 45,237 | -0.04(-0.47%) |
May 12, 2020 | 8.767 | 8.842 | 8.725 | 8.809 | 90,152 | +0.04(+0.48%) |
May 11, 2020 | 8.742 | 8.775 | 8.742 | 8.767 | 97,698 | +0.03(+0.29%) |
May 08, 2020 | 8.692 | 8.742 | 8.692 | 8.742 | 73,898 | +0.05(+0.58%) |
May 07, 2020 | 8.617 | 8.692 | 8.617 | 8.692 | 22,220 | +0.09(+1.07%) |
May 06, 2020 | 8.625 | 8.642 | 8.575 | 8.600 | 66,929 | +0.00(+0.00%) |
May 05, 2020 | 8.550 | 8.608 | 8.550 | 8.600 | 78,838 | +0.05(+0.59%) |
May 04, 2020 | 8.550 | 8.583 | 8.508 | 8.550 | 99,694 | -0.03(-0.29%) |
May 01, 2020 | 8.508 | 8.575 | 8.504 | 8.575 | 173,546 | +0.01(+0.10%) |
Apr 30, 2020 | 8.450 | 8.566 | 8.450 | 8.566 | 185,838 | +0.01(+0.10%) |
Apr 29, 2020 | 8.374 | 8.566 | 8.374 | 8.558 | 153,557 | +0.17(+1.99%) |
Apr 28, 2020 | 8.399 | 8.437 | 8.349 | 8.391 | 96,990 | +0.05(+0.60%) |
Apr 27, 2020 | 8.475 | 8.501 | 8.324 | 8.341 | 117,743 | -0.18(-2.06%) |
Apr 24, 2020 | 8.566 | 8.566 | 8.475 | 8.516 | 205,645 | -0.04(-0.49%) |
Apr 23, 2020 | 8.633 | 8.633 | 8.537 | 8.558 | 273,269 | -0.04(-0.49%) |
Apr 22, 2020 | 8.675 | 8.675 | 8.591 | 8.600 | 214,503 | -0.02(-0.19%) |
Apr 21, 2020 | 8.683 | 8.700 | 8.583 | 8.617 | 343,821 | -0.10(-1.15%) |
Apr 20, 2020 | 8.775 | 8.792 | 8.683 | 8.717 | 209,066 | -0.10(-1.14%) |
Apr 17, 2020 | 8.809 | 8.850 | 8.784 | 8.817 | 161,090 | +0.03(+0.38%) |
Apr 16, 2020 | 8.767 | 8.834 | 8.742 | 8.784 | 189,933 | +0.02(+0.19%) |
Apr 15, 2020 | 8.792 | 8.809 | 8.725 | 8.767 | 97,888 | -0.04(-0.45%) |
Apr 14, 2020 | 8.798 | 8.931 | 8.748 | 8.806 | 277,479 | +0.14(+1.63%) |
Apr 13, 2020 | 8.790 | 8.865 | 8.582 | 8.665 | 129,988 | -0.05(-0.57%) |
Apr 09, 2020 | 8.557 | 8.790 | 8.557 | 8.715 | 233,309 | +0.22(+2.65%) |
Apr 08, 2020 | 8.374 | 8.511 | 8.374 | 8.490 | 265,812 | +0.03(+0.39%) |
Apr 07, 2020 | 8.490 | 8.548 | 8.424 | 8.457 | 235,830 | +0.01(+0.10%) |
Apr 06, 2020 | 8.440 | 8.532 | 8.415 | 8.449 | 64,554 | +0.10(+1.20%) |
Apr 03, 2020 | 8.548 | 8.548 | 8.299 | 8.349 | 99,234 | -0.18(-2.15%) |
Apr 02, 2020 | 8.632 | 8.632 | 8.474 | 8.532 | 51,897 | -0.12(-1.35%) |
Apr 01, 2020 | 8.856 | 8.923 | 8.557 | 8.648 | 104,207 | -0.32(-3.62%) |
Mar 31, 2020 | 9.006 | 9.006 | 8.865 | 8.973 | 103,240 | +0.02(+0.19%) |
Mar 30, 2020 | 8.723 | 8.994 | 8.723 | 8.956 | 81,690 | +0.24(+2.77%) |
Mar 27, 2020 | 8.715 | 8.790 | 8.615 | 8.715 | 203,515 | -0.10(-1.13%) |
Mar 26, 2020 | 8.390 | 8.881 | 8.390 | 8.815 | 214,498 | +0.43(+5.16%) |
Mar 25, 2020 | 7.916 | 8.607 | 7.799 | 8.382 | 282,094 | +0.60(+7.70%) |
Mar 24, 2020 | 7.591 | 7.937 | 7.591 | 7.783 | 193,941 | +0.31(+4.12%) |
Mar 23, 2020 | 7.616 | 7.766 | 7.325 | 7.475 | 262,371 | -0.48(-6.07%) |
Mar 20, 2020 | 7.533 | 8.199 | 7.466 | 7.957 | 360,897 | +0.35(+4.60%) |
Mar 19, 2020 | 7.292 | 7.633 | 7.075 | 7.608 | 211,495 | +0.19(+2.58%) |
Mar 18, 2020 | 8.182 | 8.307 | 6.950 | 7.416 | 608,740 | -1.07(-12.56%) |
Mar 17, 2020 | 8.324 | 8.566 | 8.134 | 8.482 | 379,450 | +0.15(+1.79%) |
Mar 16, 2020 | 8.556 | 8.556 | 8.204 | 8.333 | 167,101 | -0.39(-4.47%) |
Mar 13, 2020 | 8.722 | 8.905 | 8.581 | 8.722 | 286,932 | +0.08(+0.96%) |
Mar 12, 2020 | 9.087 | 9.253 | 8.498 | 8.639 | 469,420 | -0.68(-7.30%) |
Mar 11, 2020 | 9.726 | 9.726 | 9.303 | 9.319 | 245,643 | -0.43(-4.42%) |
Mar 10, 2020 | 9.808 | 9.808 | 9.701 | 9.750 | 245,623 | -0.02(-0.17%) |
Mar 09, 2020 | 9.875 | 9.875 | 9.759 | 9.767 | 362,484 | -0.14(-1.42%) |
Mar 06, 2020 | 9.808 | 9.908 | 9.808 | 9.908 | 117,354 | +0.10(+1.01%) |
Mar 05, 2020 | 9.866 | 9.900 | 9.802 | 9.808 | 384,496 | -0.06(-0.59%) |
Mar 04, 2020 | 9.825 | 9.891 | 9.792 | 9.866 | 104,673 | +0.05(+0.51%) |
Mar 03, 2020 | 9.817 | 9.850 | 9.808 | 9.817 | 173,321 | +0.03(+0.34%) |