Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.618 | 8.717 | 8.526 | 8.599 | 58,547 | -0.01(-0.08%) |
May 28, 2020 | 8.677 | 8.756 | 8.592 | 8.605 | 65,327 | -0.03(-0.30%) |
May 27, 2020 | 8.592 | 8.787 | 8.588 | 8.631 | 110,094 | +0.03(+0.30%) |
May 26, 2020 | 8.500 | 8.618 | 8.415 | 8.605 | 125,611 | +0.15(+1.78%) |
May 22, 2020 | 8.507 | 8.533 | 8.382 | 8.454 | 50,771 | -0.05(-0.62%) |
May 21, 2020 | 8.631 | 8.658 | 8.461 | 8.507 | 35,401 | -0.13(-1.52%) |
May 20, 2020 | 8.690 | 8.776 | 8.533 | 8.638 | 131,773 | +0.06(+0.69%) |
May 19, 2020 | 8.527 | 8.579 | 8.410 | 8.579 | 137,714 | +0.11(+1.30%) |
May 18, 2020 | 8.280 | 8.546 | 8.280 | 8.469 | 83,684 | +0.19(+2.27%) |
May 15, 2020 | 8.105 | 8.300 | 8.105 | 8.280 | 36,213 | +0.11(+1.35%) |
May 14, 2020 | 8.203 | 8.348 | 8.001 | 8.170 | 115,841 | -0.19(-2.33%) |
May 13, 2020 | 8.306 | 8.373 | 8.203 | 8.365 | 90,286 | -0.05(-0.54%) |
May 12, 2020 | 8.475 | 8.475 | 8.222 | 8.410 | 82,521 | +0.04(+0.47%) |
May 11, 2020 | 8.559 | 8.559 | 8.306 | 8.371 | 81,260 | -0.16(-1.90%) |
May 08, 2020 | 8.540 | 8.566 | 8.521 | 8.534 | 51,160 | +0.03(+0.38%) |
May 07, 2020 | 8.501 | 8.566 | 8.495 | 8.501 | 87,211 | -0.01(-0.15%) |
May 06, 2020 | 8.482 | 8.544 | 8.430 | 8.514 | 75,269 | -0.03(-0.38%) |
May 05, 2020 | 8.579 | 8.592 | 8.501 | 8.546 | 62,365 | +0.01(+0.08%) |
May 04, 2020 | 8.196 | 8.584 | 8.196 | 8.540 | 82,991 | +0.16(+1.94%) |
May 01, 2020 | 8.534 | 8.534 | 8.183 | 8.378 | 86,911 | -0.10(-1.22%) |
Apr 30, 2020 | 8.670 | 8.670 | 8.280 | 8.482 | 89,753 | -0.08(-0.98%) |
Apr 29, 2020 | 8.683 | 8.715 | 8.476 | 8.566 | 114,901 | +0.19(+2.25%) |
Apr 28, 2020 | 8.209 | 8.611 | 8.209 | 8.378 | 169,104 | +0.16(+1.89%) |
Apr 27, 2020 | 7.943 | 8.241 | 7.907 | 8.222 | 120,481 | +0.32(+4.11%) |
Apr 24, 2020 | 8.021 | 8.021 | 7.781 | 7.898 | 63,642 | -0.08(-0.98%) |
Apr 23, 2020 | 7.988 | 8.033 | 7.710 | 7.975 | 163,197 | +0.05(+0.66%) |
Apr 22, 2020 | 7.969 | 8.079 | 7.917 | 7.924 | 169,038 | +0.06(+0.74%) |
Apr 21, 2020 | 7.891 | 7.891 | 7.807 | 7.865 | 144,765 | -0.04(-0.49%) |
Apr 20, 2020 | 7.872 | 7.987 | 7.769 | 7.904 | 112,064 | +0.19(+2.41%) |
Apr 17, 2020 | 7.730 | 7.923 | 7.641 | 7.718 | 166,945 | +0.16(+2.12%) |
Apr 16, 2020 | 8.006 | 8.179 | 7.544 | 7.557 | 114,500 | -0.42(-5.31%) |
Apr 15, 2020 | 8.141 | 8.141 | 7.955 | 7.981 | 52,618 | -0.28(-3.34%) |
Apr 14, 2020 | 8.173 | 8.333 | 8.043 | 8.256 | 75,519 | +0.24(+2.96%) |
Apr 13, 2020 | 8.308 | 8.308 | 7.827 | 8.019 | 83,276 | -0.30(-3.62%) |
Apr 09, 2020 | 8.006 | 8.551 | 7.955 | 8.321 | 292,895 | +0.40(+5.06%) |
Apr 08, 2020 | 7.647 | 7.987 | 7.647 | 7.920 | 97,991 | +0.30(+3.91%) |
Apr 07, 2020 | 7.487 | 7.788 | 7.345 | 7.621 | 221,231 | +0.32(+4.39%) |
Apr 06, 2020 | 7.127 | 7.415 | 7.063 | 7.301 | 138,663 | +0.33(+4.79%) |
Apr 03, 2020 | 7.262 | 7.294 | 6.633 | 6.967 | 244,261 | -0.40(-5.48%) |
Apr 02, 2020 | 7.499 | 7.884 | 7.333 | 7.371 | 129,054 | -0.30(-3.93%) |
Apr 01, 2020 | 7.987 | 8.103 | 7.512 | 7.673 | 116,258 | -0.54(-6.56%) |
Mar 31, 2020 | 8.083 | 8.314 | 7.997 | 8.212 | 131,810 | +0.29(+3.64%) |
Mar 30, 2020 | 7.756 | 8.224 | 7.570 | 7.923 | 169,424 | +0.31(+4.13%) |
Mar 27, 2020 | 7.865 | 7.865 | 7.538 | 7.609 | 149,175 | -0.42(-5.20%) |
Mar 26, 2020 | 7.307 | 8.025 | 6.734 | 8.025 | 569,311 | +0.44(+5.75%) |
Mar 25, 2020 | 8.507 | 8.507 | 7.448 | 7.589 | 386,809 | -1.07(-12.37%) |
Mar 24, 2020 | 8.609 | 8.667 | 8.372 | 8.661 | 224,307 | +0.26(+3.13%) |
Mar 23, 2020 | 9.463 | 9.463 | 8.205 | 8.398 | 285,238 | -1.07(-11.31%) |
Mar 20, 2020 | 9.024 | 9.844 | 8.897 | 9.469 | 511,882 | +0.43(+4.71%) |
Mar 19, 2020 | 7.842 | 9.075 | 7.651 | 9.043 | 231,435 | +1.20(+15.32%) |
Mar 18, 2020 | 10.16 | 10.16 | 7.626 | 7.842 | 487,049 | -2.62(-25.03%) |
Mar 17, 2020 | 11.21 | 11.21 | 10.11 | 10.46 | 472,969 | -0.58(-5.29%) |
Mar 16, 2020 | 11.27 | 11.27 | 10.64 | 11.04 | 202,194 | -0.67(-5.70%) |
Mar 13, 2020 | 10.80 | 11.71 | 10.80 | 11.71 | 184,579 | +1.16(+11.02%) |
Mar 12, 2020 | 11.44 | 11.44 | 10.35 | 10.55 | 435,925 | -1.25(-10.56%) |
Mar 11, 2020 | 12.17 | 12.17 | 11.74 | 11.79 | 218,584 | -0.40(-3.28%) |
Mar 10, 2020 | 12.09 | 12.26 | 12.01 | 12.20 | 98,557 | +0.24(+1.97%) |
Mar 09, 2020 | 12.13 | 12.19 | 11.82 | 11.96 | 300,693 | -0.44(-3.59%) |
Mar 06, 2020 | 12.60 | 12.65 | 12.25 | 12.40 | 264,831 | -0.29(-2.30%) |
Mar 05, 2020 | 12.87 | 12.94 | 12.63 | 12.70 | 139,784 | -0.30(-2.30%) |
Mar 04, 2020 | 13.07 | 13.19 | 12.98 | 13.00 | 102,237 | -0.04(-0.34%) |
Mar 03, 2020 | 12.84 | 13.07 | 12.78 | 13.04 | 115,204 | +0.22(+1.74%) |