Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.046 | 8.175 | 8.037 | 8.175 | 14,749 | +0.02(+0.29%) |
May 28, 2020 | 8.204 | 8.204 | 8.152 | 8.152 | 1,579 | +0.07(+0.83%) |
May 27, 2020 | 8.081 | 8.101 | 7.985 | 8.085 | 2,301 | +0.06(+0.70%) |
May 26, 2020 | 8.011 | 8.064 | 8.016 | 8.029 | 1,517 | +0.09(+1.17%) |
May 22, 2020 | 7.967 | 7.985 | 7.889 | 7.935 | 4,344 | -0.04(-0.51%) |
May 21, 2020 | 7.863 | 7.994 | 7.863 | 7.976 | 3,909 | +0.15(+1.87%) |
May 20, 2020 | 7.784 | 7.950 | 7.679 | 7.830 | 10,012 | +0.14(+1.85%) |
May 19, 2020 | 7.661 | 7.775 | 7.556 | 7.688 | 3,446 | +0.02(+0.31%) |
May 18, 2020 | 7.644 | 7.688 | 7.644 | 7.664 | 20,606 | +0.36(+4.98%) |
May 15, 2020 | 7.224 | 7.355 | 7.224 | 7.300 | 22,639 | +0.10(+1.33%) |
May 14, 2020 | 7.019 | 7.242 | 7.014 | 7.204 | 4,964 | -0.12(-1.58%) |
May 13, 2020 | 7.460 | 7.460 | 7.294 | 7.320 | 14,683 | -0.09(-1.18%) |
May 12, 2020 | 7.443 | 7.486 | 7.408 | 7.408 | 4,463 | -0.15(-2.01%) |
May 11, 2020 | 7.451 | 7.580 | 7.451 | 7.560 | 3,741 | -0.06(-0.76%) |
May 08, 2020 | 7.609 | 7.634 | 7.539 | 7.618 | 19,552 | +0.12(+1.63%) |
May 07, 2020 | 7.448 | 7.556 | 7.430 | 7.495 | 3,546 | +0.11(+1.49%) |
May 06, 2020 | 7.478 | 7.478 | 7.385 | 7.385 | 1,381 | -0.09(-1.14%) |
May 05, 2020 | 7.556 | 7.556 | 7.390 | 7.471 | 3,318 | -0.04(-0.51%) |
May 04, 2020 | 7.434 | 7.519 | 7.434 | 7.510 | 14,790 | +0.05(+0.66%) |
May 01, 2020 | 7.600 | 7.626 | 7.460 | 7.460 | 11,776 | -0.22(-2.84%) |
Apr 30, 2020 | 7.530 | 7.712 | 7.530 | 7.679 | 9,444 | +0.02(+0.28%) |
Apr 29, 2020 | 7.486 | 7.723 | 7.486 | 7.657 | 10,446 | +0.22(+3.00%) |
Apr 28, 2020 | 7.443 | 7.653 | 7.434 | 7.434 | 16,948 | +0.13(+1.80%) |
Apr 27, 2020 | 7.285 | 7.382 | 7.242 | 7.303 | 4,573 | +0.02(+0.30%) |
Apr 24, 2020 | 7.268 | 7.294 | 7.268 | 7.281 | 457 | +0.12(+1.74%) |
Apr 23, 2020 | 7.320 | 7.329 | 7.152 | 7.157 | 5,510 | -0.04(-0.56%) |
Apr 22, 2020 | 7.158 | 7.228 | 7.158 | 7.197 | 2,104 | +0.11(+1.49%) |
Apr 21, 2020 | 7.106 | 7.106 | 7.041 | 7.091 | 3,217 | -0.13(-1.80%) |
Apr 20, 2020 | 7.259 | 7.277 | 7.184 | 7.221 | 17,233 | -0.20(-2.75%) |
Apr 17, 2020 | 7.364 | 7.425 | 7.338 | 7.425 | 8,003 | +0.24(+3.28%) |
Apr 16, 2020 | 7.172 | 7.224 | 7.121 | 7.189 | 2,194 | -0.08(-1.03%) |
Apr 15, 2020 | 7.215 | 7.329 | 7.215 | 7.264 | 1,686 | -0.23(-3.08%) |
Apr 14, 2020 | 7.425 | 7.583 | 7.329 | 7.496 | 3,327 | +0.10(+1.31%) |
Apr 13, 2020 | 7.434 | 7.434 | 7.338 | 7.398 | 10,047 | -0.04(-0.48%) |
Apr 09, 2020 | 7.434 | 7.434 | 7.418 | 7.434 | 5,373 | +0.21(+2.90%) |
Apr 08, 2020 | 7.137 | 7.265 | 7.137 | 7.224 | 5,543 | +0.13(+1.85%) |
Apr 07, 2020 | 7.259 | 7.430 | 7.093 | 7.093 | 36,780 | -0.04(-0.61%) |
Apr 06, 2020 | 7.137 | 7.137 | 6.997 | 7.137 | 10,766 | +0.15(+2.15%) |
Apr 03, 2020 | 6.997 | 7.032 | 6.980 | 6.987 | 4,802 | -0.15(-2.08%) |
Apr 02, 2020 | 6.918 | 7.135 | 6.918 | 7.135 | 9,554 | +0.19(+2.75%) |
Apr 01, 2020 | 7.032 | 7.102 | 6.918 | 6.944 | 395,298 | -0.25(-3.48%) |
Mar 31, 2020 | 7.110 | 7.373 | 7.110 | 7.194 | 8,550 | +0.09(+1.31%) |
Mar 30, 2020 | 7.032 | 7.102 | 7.032 | 7.102 | 5,237 | +0.03(+0.43%) |
Mar 27, 2020 | 7.049 | 7.075 | 6.682 | 7.071 | 28,813 | -0.00(-0.06%) |
Mar 26, 2020 | 6.892 | 7.075 | 6.892 | 7.075 | 12,389 | +0.59(+9.18%) |
Mar 25, 2020 | 6.210 | 7.154 | 6.210 | 6.481 | 51,169 | -0.23(-3.39%) |
Mar 24, 2020 | 6.472 | 6.708 | 6.183 | 6.708 | 24,129 | +0.57(+9.26%) |
Mar 23, 2020 | 6.157 | 6.262 | 6.035 | 6.140 | 33,539 | +0.05(+0.86%) |
Mar 20, 2020 | 6.306 | 6.341 | 6.087 | 6.087 | 37,846 | -0.07(-1.14%) |
Mar 19, 2020 | 6.306 | 6.315 | 6.122 | 6.157 | 32,252 | -0.11(-1.81%) |
Mar 18, 2020 | 6.323 | 6.354 | 6.122 | 6.271 | 5,716 | -0.45(-6.70%) |
Mar 17, 2020 | 6.524 | 6.774 | 6.393 | 6.721 | 39,009 | +0.33(+5.21%) |
Mar 16, 2020 | 6.498 | 6.691 | 6.122 | 6.388 | 11,575 | -0.78(-10.87%) |
Mar 13, 2020 | 7.156 | 7.233 | 7.014 | 7.167 | 4,687 | +0.15(+2.18%) |
Mar 12, 2020 | 7.277 | 7.277 | 6.660 | 7.014 | 8,265 | -0.66(-8.66%) |
Mar 11, 2020 | 7.994 | 7.994 | 7.609 | 7.679 | 5,470 | -0.57(-6.89%) |
Mar 10, 2020 | 8.107 | 8.247 | 7.933 | 8.247 | 9,221 | +0.41(+5.25%) |
Mar 09, 2020 | 8.204 | 8.204 | 7.836 | 7.836 | 21,856 | -0.90(-10.31%) |
Mar 06, 2020 | 8.947 | 8.947 | 8.728 | 8.737 | 25,383 | -0.25(-2.82%) |
Mar 05, 2020 | 9.017 | 9.139 | 8.934 | 8.991 | 19,749 | -0.46(-4.90%) |
Mar 04, 2020 | 9.288 | 9.498 | 9.271 | 9.454 | 10,529 | +0.35(+3.83%) |
Mar 03, 2020 | 9.157 | 9.397 | 9.106 | 9.106 | 5,291 | +0.01(+0.11%) |