Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.346 | 8.530 | 8.285 | 8.495 | 197,118 | +0.21(+2.50%) |
May 28, 2020 | 8.260 | 8.317 | 8.225 | 8.288 | 374,675 | +0.13(+1.62%) |
May 27, 2020 | 8.196 | 8.202 | 8.070 | 8.156 | 241,791 | +0.06(+0.78%) |
May 26, 2020 | 8.139 | 8.168 | 8.030 | 8.093 | 307,054 | +0.06(+0.79%) |
May 22, 2020 | 8.001 | 8.035 | 7.943 | 8.030 | 201,468 | +0.03(+0.43%) |
May 21, 2020 | 8.076 | 8.076 | 7.955 | 7.995 | 166,940 | -0.04(-0.50%) |
May 20, 2020 | 7.909 | 8.087 | 7.909 | 8.035 | 156,734 | +0.17(+2.12%) |
May 19, 2020 | 8.053 | 8.122 | 7.800 | 7.869 | 325,388 | -0.30(-3.66%) |
May 18, 2020 | 8.047 | 8.202 | 8.035 | 8.168 | 187,683 | +0.20(+2.45%) |
May 15, 2020 | 7.989 | 8.041 | 7.938 | 7.972 | 303,072 | -0.15(-1.84%) |
May 14, 2020 | 8.001 | 8.163 | 7.989 | 8.122 | 246,974 | -0.04(-0.49%) |
May 13, 2020 | 8.225 | 8.258 | 8.053 | 8.162 | 253,924 | -0.13(-1.53%) |
May 12, 2020 | 8.150 | 8.426 | 8.070 | 8.288 | 403,806 | +0.21(+2.63%) |
May 11, 2020 | 8.018 | 8.113 | 8.007 | 8.076 | 411,010 | -0.06(-0.78%) |
May 08, 2020 | 8.219 | 8.239 | 8.076 | 8.139 | 168,760 | +0.02(+0.21%) |
May 07, 2020 | 8.087 | 8.145 | 8.047 | 8.122 | 130,846 | +0.08(+1.00%) |
May 06, 2020 | 8.099 | 8.108 | 7.961 | 8.041 | 263,279 | -0.07(-0.92%) |
May 05, 2020 | 8.127 | 8.219 | 8.081 | 8.116 | 291,086 | -0.06(-0.77%) |
May 04, 2020 | 8.064 | 8.202 | 7.932 | 8.179 | 388,301 | +0.09(+1.07%) |
May 01, 2020 | 8.294 | 8.294 | 8.030 | 8.093 | 256,445 | -0.29(-3.43%) |
Apr 30, 2020 | 8.501 | 8.501 | 8.380 | 8.380 | 269,575 | -0.01(-0.14%) |
Apr 29, 2020 | 8.288 | 8.409 | 8.288 | 8.392 | 329,104 | +0.22(+2.74%) |
Apr 28, 2020 | 8.225 | 8.225 | 8.145 | 8.168 | 248,494 | +0.05(+0.57%) |
Apr 27, 2020 | 8.110 | 8.162 | 8.081 | 8.122 | 167,864 | +0.11(+1.36%) |
Apr 24, 2020 | 8.035 | 8.056 | 7.915 | 8.012 | 121,611 | -0.06(-0.71%) |
Apr 23, 2020 | 8.081 | 8.173 | 8.018 | 8.070 | 195,984 | +0.03(+0.36%) |
Apr 22, 2020 | 8.110 | 8.191 | 7.989 | 8.041 | 242,080 | +0.11(+1.45%) |
Apr 21, 2020 | 7.892 | 7.973 | 7.880 | 7.926 | 132,821 | -0.17(-2.06%) |
Apr 20, 2020 | 8.030 | 8.139 | 7.995 | 8.093 | 200,744 | -0.05(-0.56%) |
Apr 17, 2020 | 8.237 | 8.357 | 8.024 | 8.139 | 280,280 | +0.09(+1.14%) |
Apr 16, 2020 | 8.012 | 8.089 | 7.955 | 8.047 | 246,690 | +0.09(+1.08%) |
Apr 15, 2020 | 8.018 | 8.018 | 7.777 | 7.961 | 212,150 | -0.17(-2.12%) |
Apr 14, 2020 | 8.081 | 8.254 | 8.064 | 8.133 | 493,906 | +0.18(+2.24%) |
Apr 13, 2020 | 8.087 | 8.133 | 7.846 | 7.955 | 577,984 | -0.26(-3.15%) |
Apr 09, 2020 | 8.214 | 8.357 | 8.133 | 8.214 | 311,249 | +0.17(+2.14%) |
Apr 08, 2020 | 7.754 | 8.093 | 7.754 | 8.041 | 281,470 | +0.44(+5.74%) |
Apr 07, 2020 | 8.007 | 8.035 | 7.512 | 7.604 | 351,008 | +0.01(+0.15%) |
Apr 06, 2020 | 7.426 | 7.714 | 7.426 | 7.593 | 354,387 | +0.33(+4.51%) |
Apr 03, 2020 | 7.380 | 7.535 | 7.242 | 7.265 | 234,698 | -0.20(-2.62%) |
Apr 02, 2020 | 7.415 | 7.562 | 7.340 | 7.461 | 345,698 | +0.05(+0.62%) |
Apr 01, 2020 | 7.587 | 7.823 | 7.346 | 7.415 | 653,941 | -0.41(-5.29%) |
Mar 31, 2020 | 8.099 | 8.179 | 7.673 | 7.829 | 472,183 | -0.04(-0.51%) |
Mar 30, 2020 | 7.662 | 7.904 | 7.453 | 7.869 | 508,334 | +0.02(+0.22%) |
Mar 27, 2020 | 7.719 | 8.018 | 7.535 | 7.851 | 478,443 | -0.04(-0.51%) |
Mar 26, 2020 | 7.484 | 7.949 | 7.478 | 7.892 | 518,731 | +0.67(+9.32%) |
Mar 25, 2020 | 6.903 | 7.323 | 6.903 | 7.219 | 472,230 | +0.47(+6.89%) |
Mar 24, 2020 | 6.782 | 6.984 | 6.633 | 6.754 | 683,320 | +0.04(+0.60%) |
Mar 23, 2020 | 7.030 | 7.202 | 6.397 | 6.713 | 875,052 | -0.64(-8.75%) |
Mar 20, 2020 | 7.248 | 7.406 | 6.861 | 7.357 | 638,156 | +0.29(+4.07%) |
Mar 19, 2020 | 7.282 | 7.357 | 6.751 | 7.070 | 690,280 | -0.20(-2.69%) |
Mar 18, 2020 | 7.733 | 7.815 | 7.150 | 7.265 | 605,250 | -0.80(-9.95%) |
Mar 17, 2020 | 7.909 | 8.167 | 7.760 | 8.068 | 576,788 | +0.18(+2.23%) |
Mar 16, 2020 | 7.760 | 8.090 | 7.760 | 7.892 | 398,271 | -0.74(-8.54%) |
Mar 13, 2020 | 8.833 | 8.833 | 8.272 | 8.629 | 666,934 | +0.18(+2.15%) |
Mar 12, 2020 | 8.525 | 8.624 | 8.244 | 8.448 | 949,328 | -0.71(-7.75%) |
Mar 11, 2020 | 9.438 | 9.468 | 9.042 | 9.157 | 238,807 | -0.31(-3.31%) |
Mar 10, 2020 | 9.399 | 9.536 | 9.344 | 9.471 | 132,986 | +0.15(+1.65%) |
Mar 09, 2020 | 9.245 | 9.355 | 8.915 | 9.317 | 263,875 | -0.52(-5.26%) |
Mar 06, 2020 | 9.812 | 9.872 | 9.784 | 9.834 | 271,282 | -0.03(-0.33%) |
Mar 05, 2020 | 10.00 | 10.09 | 9.817 | 9.867 | 458,417 | -0.28(-2.76%) |
Mar 04, 2020 | 10.11 | 10.20 | 10.03 | 10.15 | 307,066 | +0.08(+0.76%) |
Mar 03, 2020 | 10.05 | 10.19 | 9.993 | 10.07 | 264,677 | +0.08(+0.77%) |