Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.136 | 8.156 | 8.050 | 8.156 | 16,088 | +0.01(+0.12%) |
May 28, 2020 | 8.146 | 8.151 | 8.098 | 8.146 | 10,484 | +0.05(+0.59%) |
May 27, 2020 | 7.983 | 8.108 | 7.983 | 8.098 | 23,866 | +0.13(+1.68%) |
May 26, 2020 | 8.012 | 8.012 | 7.947 | 7.964 | 24,349 | -0.01(-0.12%) |
May 22, 2020 | 7.935 | 7.983 | 7.931 | 7.974 | 14,938 | +0.06(+0.73%) |
May 21, 2020 | 7.849 | 7.945 | 7.816 | 7.916 | 6,688 | +0.06(+0.73%) |
May 20, 2020 | 7.744 | 7.916 | 7.734 | 7.859 | 9,727 | +0.18(+2.32%) |
May 19, 2020 | 7.643 | 7.785 | 7.633 | 7.681 | 54,274 | +0.04(+0.50%) |
May 18, 2020 | 7.453 | 7.700 | 7.453 | 7.643 | 43,024 | +0.22(+2.94%) |
May 15, 2020 | 7.567 | 7.567 | 7.405 | 7.424 | 26,121 | -0.01(-0.13%) |
May 14, 2020 | 7.462 | 7.481 | 7.396 | 7.434 | 21,707 | -0.05(-0.63%) |
May 13, 2020 | 7.595 | 7.624 | 7.424 | 7.481 | 26,812 | -0.09(-1.13%) |
May 12, 2020 | 7.671 | 7.671 | 7.538 | 7.567 | 25,063 | -0.03(-0.37%) |
May 11, 2020 | 7.652 | 7.652 | 7.595 | 7.595 | 42,360 | -0.04(-0.50%) |
May 08, 2020 | 7.595 | 7.662 | 7.581 | 7.633 | 21,697 | +0.06(+0.75%) |
May 07, 2020 | 7.671 | 7.728 | 7.557 | 7.576 | 33,925 | -0.09(-1.12%) |
May 06, 2020 | 7.709 | 7.709 | 7.662 | 7.662 | 42,484 | -0.04(-0.49%) |
May 05, 2020 | 7.614 | 7.757 | 7.605 | 7.700 | 38,944 | +0.18(+2.40%) |
May 04, 2020 | 7.491 | 7.529 | 7.377 | 7.519 | 19,462 | +0.09(+1.15%) |
May 01, 2020 | 7.633 | 7.809 | 7.415 | 7.434 | 19,696 | -0.20(-2.61%) |
Apr 30, 2020 | 7.624 | 7.657 | 7.548 | 7.633 | 20,602 | +0.05(+0.63%) |
Apr 29, 2020 | 7.491 | 7.638 | 7.491 | 7.586 | 56,376 | +0.16(+2.17%) |
Apr 28, 2020 | 7.462 | 7.462 | 7.358 | 7.424 | 44,715 | +0.00(+0.00%) |
Apr 27, 2020 | 7.424 | 7.429 | 7.349 | 7.424 | 28,612 | +0.02(+0.26%) |
Apr 24, 2020 | 7.349 | 7.420 | 7.349 | 7.405 | 49,293 | +0.00(+0.00%) |
Apr 23, 2020 | 7.481 | 7.500 | 7.396 | 7.405 | 18,027 | -0.05(-0.64%) |
Apr 22, 2020 | 7.443 | 7.690 | 7.437 | 7.453 | 47,874 | +0.12(+1.63%) |
Apr 21, 2020 | 7.371 | 7.409 | 7.126 | 7.333 | 30,756 | -0.06(-0.76%) |
Apr 20, 2020 | 7.475 | 7.475 | 7.249 | 7.390 | 51,477 | -0.08(-1.13%) |
Apr 17, 2020 | 7.343 | 7.512 | 7.305 | 7.475 | 54,282 | +0.14(+1.93%) |
Apr 16, 2020 | 7.249 | 7.333 | 7.249 | 7.333 | 155,241 | +0.03(+0.39%) |
Apr 15, 2020 | 7.343 | 7.390 | 7.211 | 7.305 | 115,013 | -0.09(-1.27%) |
Apr 14, 2020 | 7.296 | 7.531 | 7.296 | 7.399 | 90,235 | +0.19(+2.61%) |
Apr 13, 2020 | 7.352 | 7.352 | 7.193 | 7.211 | 106,154 | -0.12(-1.67%) |
Apr 09, 2020 | 7.258 | 7.795 | 7.202 | 7.333 | 136,502 | +0.23(+3.18%) |
Apr 08, 2020 | 6.929 | 7.211 | 6.929 | 7.107 | 97,250 | +0.13(+1.89%) |
Apr 07, 2020 | 6.825 | 7.013 | 6.825 | 6.976 | 76,356 | +0.28(+4.22%) |
Apr 06, 2020 | 6.608 | 6.712 | 6.599 | 6.693 | 42,430 | +0.18(+2.75%) |
Apr 03, 2020 | 6.514 | 6.585 | 6.467 | 6.514 | 233,700 | -0.03(-0.43%) |
Apr 02, 2020 | 6.270 | 6.580 | 6.270 | 6.543 | 68,584 | +0.06(+0.87%) |
Apr 01, 2020 | 6.420 | 6.656 | 6.420 | 6.486 | 76,422 | -0.20(-2.96%) |
Mar 31, 2020 | 6.514 | 6.797 | 6.514 | 6.684 | 61,690 | +0.03(+0.42%) |
Mar 30, 2020 | 6.618 | 6.674 | 6.524 | 6.656 | 42,016 | +0.09(+1.43%) |
Mar 27, 2020 | 6.298 | 6.637 | 6.298 | 6.561 | 80,201 | -0.10(-1.55%) |
Mar 26, 2020 | 6.439 | 6.863 | 6.439 | 6.665 | 172,848 | +0.14(+2.16%) |
Mar 25, 2020 | 5.865 | 6.599 | 5.865 | 6.524 | 62,104 | +0.43(+7.11%) |
Mar 24, 2020 | 5.874 | 6.095 | 5.842 | 6.091 | 177,110 | +0.47(+8.38%) |
Mar 23, 2020 | 6.128 | 6.190 | 5.620 | 5.620 | 60,723 | -0.47(-7.64%) |
Mar 20, 2020 | 5.964 | 6.355 | 5.837 | 6.085 | 172,987 | +0.46(+8.11%) |
Mar 19, 2020 | 5.088 | 5.768 | 5.088 | 5.628 | 116,272 | +0.68(+13.75%) |
Mar 18, 2020 | 6.514 | 6.709 | 4.948 | 4.948 | 138,081 | -2.34(-32.10%) |
Mar 17, 2020 | 7.632 | 7.632 | 7.213 | 7.287 | 38,961 | -0.46(-5.90%) |
Mar 16, 2020 | 7.399 | 7.762 | 7.082 | 7.744 | 69,194 | -0.21(-2.69%) |
Mar 13, 2020 | 8.200 | 8.200 | 7.865 | 7.958 | 77,050 | -0.15(-1.84%) |
Mar 12, 2020 | 7.921 | 8.107 | 7.463 | 8.107 | 84,065 | -0.52(-6.05%) |
Mar 11, 2020 | 8.704 | 8.704 | 8.573 | 8.629 | 69,831 | -0.18(-2.01%) |
Mar 10, 2020 | 8.965 | 9.058 | 8.769 | 8.806 | 116,739 | -0.07(-0.74%) |
Mar 09, 2020 | 9.095 | 9.095 | 8.794 | 8.871 | 130,159 | -0.54(-5.74%) |
Mar 06, 2020 | 9.225 | 9.412 | 9.225 | 9.412 | 77,157 | +0.10(+1.10%) |
Mar 05, 2020 | 9.263 | 9.309 | 9.160 | 9.309 | 57,898 | -0.04(-0.40%) |
Mar 04, 2020 | 9.216 | 9.402 | 9.179 | 9.347 | 121,302 | +0.15(+1.62%) |
Mar 03, 2020 | 9.160 | 9.412 | 9.160 | 9.197 | 37,699 | +0.04(+0.41%) |