Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.290 | 8.805 | 8.290 | 8.770 | 2,035,358 | +0.39(+4.69%) |
May 28, 2020 | 8.726 | 8.726 | 8.290 | 8.377 | 597,943 | -0.23(-2.64%) |
May 27, 2020 | 8.368 | 8.735 | 8.334 | 8.604 | 1,304,680 | +0.38(+4.56%) |
May 26, 2020 | 7.862 | 8.342 | 7.845 | 8.229 | 751,235 | +0.38(+4.78%) |
May 22, 2020 | 7.897 | 7.932 | 7.583 | 7.854 | 2,049,683 | -0.03(-0.44%) |
May 21, 2020 | 7.889 | 8.185 | 7.819 | 7.889 | 390,180 | +0.01(+0.11%) |
May 20, 2020 | 8.229 | 8.578 | 7.854 | 7.880 | 338,593 | -0.28(-3.42%) |
May 19, 2020 | 8.211 | 8.499 | 8.098 | 8.159 | 442,483 | -0.08(-0.95%) |
May 18, 2020 | 8.290 | 8.456 | 8.168 | 8.238 | 314,809 | +0.10(+1.29%) |
May 15, 2020 | 7.845 | 8.185 | 7.793 | 8.133 | 507,206 | +0.28(+3.56%) |
May 14, 2020 | 7.993 | 8.111 | 7.793 | 7.854 | 1,075,391 | -0.31(-3.74%) |
May 13, 2020 | 8.115 | 8.403 | 8.011 | 8.159 | 873,810 | +0.03(+0.32%) |
May 12, 2020 | 8.194 | 8.290 | 8.063 | 8.133 | 963,987 | +0.01(+0.11%) |
May 11, 2020 | 7.470 | 8.246 | 7.470 | 8.124 | 1,402,776 | +0.71(+9.53%) |
May 08, 2020 | 7.269 | 7.533 | 7.269 | 7.417 | 283,856 | +0.17(+2.41%) |
May 07, 2020 | 7.513 | 7.601 | 7.147 | 7.243 | 400,666 | -0.17(-2.35%) |
May 06, 2020 | 7.356 | 7.461 | 7.042 | 7.417 | 902,290 | +0.09(+1.19%) |
May 05, 2020 | 7.400 | 7.548 | 7.321 | 7.330 | 602,796 | -0.02(-0.24%) |
May 04, 2020 | 7.941 | 7.941 | 7.286 | 7.347 | 774,771 | -0.51(-6.44%) |
May 01, 2020 | 7.810 | 7.984 | 7.330 | 7.854 | 1,448,277 | +0.00(+0.00%) |
Apr 30, 2020 | 7.854 | 7.923 | 7.662 | 7.854 | 931,077 | -0.03(-0.33%) |
Apr 29, 2020 | 7.138 | 7.915 | 7.060 | 7.880 | 1,535,673 | +0.88(+12.59%) |
Apr 28, 2020 | 7.199 | 7.199 | 6.850 | 6.998 | 1,084,343 | -0.14(-1.96%) |
Apr 27, 2020 | 7.810 | 7.832 | 7.103 | 7.138 | 735,314 | -0.64(-8.19%) |
Apr 24, 2020 | 6.763 | 7.897 | 6.501 | 7.775 | 1,918,355 | +1.35(+21.06%) |
Apr 23, 2020 | 6.545 | 6.702 | 6.379 | 6.423 | 343,642 | -0.14(-2.13%) |
Apr 22, 2020 | 6.614 | 6.824 | 6.545 | 6.562 | 260,086 | +0.02(+0.27%) |
Apr 21, 2020 | 6.632 | 6.710 | 6.440 | 6.545 | 435,066 | -0.18(-2.72%) |
Apr 20, 2020 | 6.623 | 6.763 | 6.553 | 6.728 | 231,098 | -0.03(-0.39%) |
Apr 17, 2020 | 6.728 | 6.789 | 6.632 | 6.754 | 272,511 | +0.18(+2.79%) |
Apr 16, 2020 | 6.562 | 6.710 | 6.379 | 6.571 | 662,600 | +0.08(+1.21%) |
Apr 15, 2020 | 6.545 | 6.667 | 6.440 | 6.492 | 650,325 | -0.18(-2.75%) |
Apr 14, 2020 | 6.370 | 6.719 | 6.353 | 6.676 | 1,066,401 | +0.33(+5.23%) |
Apr 13, 2020 | 6.527 | 6.649 | 6.248 | 6.344 | 199,796 | -0.16(-2.42%) |
Apr 09, 2020 | 6.964 | 7.112 | 6.475 | 6.501 | 488,298 | -0.45(-6.52%) |
Apr 08, 2020 | 7.094 | 7.199 | 6.885 | 6.955 | 501,883 | -0.20(-2.80%) |
Apr 07, 2020 | 6.981 | 7.260 | 6.981 | 7.156 | 768,619 | +0.31(+4.59%) |
Apr 06, 2020 | 6.876 | 6.998 | 6.684 | 6.841 | 295,802 | +0.08(+1.16%) |
Apr 03, 2020 | 6.937 | 6.972 | 6.659 | 6.763 | 1,080,421 | -0.19(-2.76%) |
Apr 02, 2020 | 6.911 | 7.147 | 6.911 | 6.955 | 592,207 | -0.19(-2.69%) |
Apr 01, 2020 | 6.763 | 7.264 | 6.702 | 7.147 | 670,963 | +0.17(+2.38%) |
Mar 31, 2020 | 6.876 | 7.230 | 6.702 | 6.981 | 1,856,531 | +0.43(+6.52%) |
Mar 30, 2020 | 6.545 | 6.754 | 6.213 | 6.553 | 1,383,684 | +0.17(+2.60%) |
Mar 27, 2020 | 6.222 | 6.571 | 6.152 | 6.388 | 855,123 | -0.14(-2.14%) |
Mar 26, 2020 | 6.475 | 6.737 | 6.440 | 6.527 | 584,873 | +0.16(+2.47%) |
Mar 25, 2020 | 6.239 | 6.684 | 6.196 | 6.370 | 578,991 | +0.19(+3.11%) |
Mar 24, 2020 | 5.672 | 6.361 | 5.672 | 6.178 | 927,262 | +0.50(+8.76%) |
Mar 23, 2020 | 5.977 | 6.135 | 5.585 | 5.681 | 437,826 | -0.36(-5.92%) |
Mar 20, 2020 | 6.152 | 6.204 | 5.934 | 6.039 | 306,088 | -0.10(-1.56%) |
Mar 19, 2020 | 6.152 | 6.370 | 5.838 | 6.135 | 925,582 | -0.51(-7.62%) |
Mar 18, 2020 | 5.803 | 6.649 | 5.559 | 6.641 | 1,617,771 | +0.43(+6.88%) |
Mar 17, 2020 | 5.838 | 6.213 | 5.742 | 6.213 | 442,322 | +0.47(+8.21%) |
Mar 16, 2020 | 6.047 | 6.344 | 5.716 | 5.742 | 385,271 | -0.79(-12.03%) |
Mar 13, 2020 | 6.379 | 6.527 | 6.283 | 6.527 | 863,259 | +0.39(+6.40%) |
Mar 12, 2020 | 6.693 | 6.806 | 6.117 | 6.135 | 1,722,210 | -0.71(-10.33%) |
Mar 11, 2020 | 7.007 | 7.042 | 6.780 | 6.841 | 563,120 | -0.22(-3.09%) |
Mar 10, 2020 | 6.972 | 7.243 | 6.763 | 7.060 | 848,118 | +0.25(+3.72%) |
Mar 09, 2020 | 6.833 | 7.016 | 6.667 | 6.806 | 503,534 | -0.35(-4.88%) |
Mar 06, 2020 | 7.443 | 7.635 | 7.121 | 7.156 | 549,034 | -0.49(-6.39%) |
Mar 05, 2020 | 7.347 | 7.740 | 7.295 | 7.644 | 256,713 | +0.18(+2.46%) |
Mar 04, 2020 | 7.278 | 7.513 | 7.103 | 7.461 | 714,463 | +0.37(+5.17%) |
Mar 03, 2020 | 7.208 | 7.395 | 7.025 | 7.094 | 591,359 | -0.15(-2.05%) |