Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.400 | 8.467 | 8.324 | 8.390 | 331,884 | +0.09(+1.03%) |
May 28, 2020 | 8.285 | 8.410 | 8.219 | 8.305 | 234,020 | +0.06(+0.69%) |
May 27, 2020 | 8.381 | 8.381 | 8.123 | 8.247 | 288,008 | -0.03(-0.35%) |
May 26, 2020 | 8.476 | 8.553 | 8.257 | 8.276 | 220,436 | +0.07(+0.81%) |
May 22, 2020 | 8.180 | 8.324 | 8.133 | 8.209 | 178,827 | -0.20(-2.38%) |
May 21, 2020 | 8.314 | 8.419 | 8.266 | 8.410 | 162,566 | -0.01(-0.11%) |
May 20, 2020 | 8.534 | 8.543 | 8.410 | 8.419 | 114,545 | +0.02(+0.23%) |
May 19, 2020 | 8.467 | 8.519 | 8.285 | 8.400 | 314,238 | -0.25(-2.87%) |
May 18, 2020 | 8.419 | 8.658 | 8.419 | 8.648 | 171,937 | +0.28(+3.31%) |
May 15, 2020 | 8.429 | 8.476 | 8.238 | 8.371 | 186,685 | -0.40(-4.57%) |
May 14, 2020 | 8.810 | 8.887 | 8.591 | 8.772 | 452,693 | +0.45(+5.39%) |
May 13, 2020 | 8.543 | 8.543 | 8.266 | 8.324 | 341,926 | +0.09(+1.04%) |
May 12, 2020 | 8.381 | 8.390 | 8.200 | 8.238 | 138,812 | -0.09(-1.03%) |
May 11, 2020 | 8.476 | 8.491 | 8.314 | 8.324 | 231,890 | -0.35(-4.07%) |
May 08, 2020 | 8.763 | 8.772 | 8.581 | 8.677 | 138,599 | -0.01(-0.11%) |
May 07, 2020 | 8.753 | 8.782 | 8.639 | 8.686 | 247,135 | +0.08(+0.89%) |
May 06, 2020 | 8.715 | 8.715 | 8.534 | 8.610 | 134,793 | -0.14(-1.64%) |
May 05, 2020 | 8.877 | 8.925 | 8.748 | 8.753 | 204,645 | -0.06(-0.65%) |
May 04, 2020 | 8.849 | 8.849 | 8.689 | 8.810 | 90,829 | +0.06(+0.65%) |
May 01, 2020 | 9.040 | 9.040 | 8.744 | 8.753 | 282,122 | -0.42(-4.58%) |
Apr 30, 2020 | 9.183 | 9.254 | 9.078 | 9.173 | 572,569 | -0.10(-1.13%) |
Apr 29, 2020 | 9.355 | 9.736 | 9.230 | 9.278 | 270,519 | -0.06(-0.61%) |
Apr 28, 2020 | 9.316 | 9.421 | 9.211 | 9.335 | 260,741 | +0.11(+1.14%) |
Apr 27, 2020 | 9.116 | 9.259 | 9.106 | 9.230 | 243,277 | +0.52(+5.91%) |
Apr 24, 2020 | 8.744 | 8.830 | 8.667 | 8.715 | 139,123 | -0.17(-1.93%) |
Apr 23, 2020 | 8.830 | 8.963 | 8.801 | 8.887 | 168,927 | +0.26(+2.99%) |
Apr 22, 2020 | 8.782 | 8.782 | 8.581 | 8.629 | 250,341 | +0.31(+3.67%) |
Apr 21, 2020 | 8.133 | 8.324 | 8.052 | 8.324 | 290,782 | +0.25(+3.07%) |
Apr 20, 2020 | 8.305 | 8.314 | 8.066 | 8.075 | 335,291 | +0.19(+2.42%) |
Apr 17, 2020 | 8.200 | 8.209 | 7.760 | 7.885 | 444,398 | +0.00(+0.00%) |
Apr 16, 2020 | 7.999 | 7.999 | 7.799 | 7.885 | 170,111 | -0.24(-2.94%) |
Apr 15, 2020 | 8.171 | 8.228 | 8.066 | 8.123 | 292,663 | -0.24(-2.85%) |
Apr 14, 2020 | 8.305 | 8.457 | 8.247 | 8.362 | 287,032 | +0.35(+4.41%) |
Apr 13, 2020 | 8.037 | 8.037 | 7.885 | 8.009 | 181,108 | +0.49(+6.47%) |
Apr 09, 2020 | 7.570 | 7.703 | 7.503 | 7.522 | 174,742 | -0.02(-0.25%) |
Apr 08, 2020 | 7.436 | 7.694 | 7.436 | 7.541 | 346,154 | -0.11(-1.37%) |
Apr 07, 2020 | 7.694 | 7.770 | 7.560 | 7.646 | 262,007 | +0.01(+0.13%) |
Apr 06, 2020 | 7.474 | 7.655 | 7.398 | 7.636 | 232,971 | +0.37(+5.12%) |
Apr 03, 2020 | 7.407 | 7.417 | 7.216 | 7.264 | 178,199 | -0.22(-2.93%) |
Apr 02, 2020 | 7.360 | 7.493 | 7.255 | 7.484 | 194,376 | +0.30(+4.12%) |
Apr 01, 2020 | 7.092 | 7.350 | 7.073 | 7.188 | 158,031 | -0.02(-0.26%) |
Mar 31, 2020 | 7.379 | 7.436 | 7.159 | 7.207 | 292,140 | -0.16(-2.20%) |
Mar 30, 2020 | 7.321 | 7.388 | 7.226 | 7.369 | 231,219 | +0.50(+7.22%) |
Mar 27, 2020 | 6.949 | 7.283 | 6.858 | 6.873 | 378,503 | -0.59(-7.93%) |
Mar 26, 2020 | 7.274 | 7.488 | 7.078 | 7.465 | 355,558 | +0.17(+2.36%) |
Mar 25, 2020 | 7.293 | 7.512 | 7.169 | 7.293 | 259,492 | +0.11(+1.60%) |
Mar 24, 2020 | 6.863 | 7.178 | 6.863 | 7.178 | 371,809 | +0.94(+14.98%) |
Mar 23, 2020 | 6.453 | 6.539 | 6.033 | 6.243 | 469,213 | +0.19(+3.15%) |
Mar 20, 2020 | 6.682 | 6.682 | 5.995 | 6.052 | 477,188 | -0.19(-3.06%) |
Mar 19, 2020 | 6.138 | 6.357 | 6.071 | 6.243 | 311,417 | -0.09(-1.36%) |
Mar 18, 2020 | 6.405 | 6.672 | 6.252 | 6.329 | 329,164 | -0.70(-9.92%) |
Mar 17, 2020 | 6.920 | 7.025 | 6.854 | 7.025 | 240,327 | +0.11(+1.66%) |
Mar 16, 2020 | 7.006 | 7.436 | 6.911 | 6.911 | 284,156 | -1.14(-14.12%) |
Mar 13, 2020 | 7.894 | 8.085 | 7.722 | 8.047 | 436,750 | +0.57(+7.66%) |
Mar 12, 2020 | 7.541 | 7.760 | 7.379 | 7.474 | 330,141 | -0.69(-8.42%) |
Mar 11, 2020 | 8.429 | 8.429 | 8.133 | 8.161 | 286,911 | -0.65(-7.37%) |
Mar 10, 2020 | 8.873 | 8.925 | 8.538 | 8.810 | 399,459 | +0.01(+0.11%) |
Mar 09, 2020 | 8.725 | 8.997 | 8.553 | 8.801 | 278,135 | +0.46(+5.49%) |
Mar 06, 2020 | 8.381 | 8.443 | 8.262 | 8.343 | 260,332 | -0.11(-1.35%) |
Mar 05, 2020 | 8.620 | 8.620 | 8.457 | 8.457 | 251,454 | -0.33(-3.80%) |
Mar 04, 2020 | 8.677 | 8.810 | 8.620 | 8.791 | 205,486 | +0.37(+4.42%) |
Mar 03, 2020 | 8.578 | 8.682 | 8.352 | 8.419 | 356,242 | -0.01(-0.11%) |