Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.040 | 8.086 | 7.969 | 8.086 | 57,852 | +0.05(+0.68%) |
May 28, 2020 | 8.024 | 8.165 | 7.987 | 8.032 | 110,395 | +0.06(+0.78%) |
May 27, 2020 | 7.985 | 7.993 | 7.860 | 7.969 | 87,261 | +0.01(+0.10%) |
May 26, 2020 | 8.071 | 8.071 | 7.946 | 7.961 | 50,427 | +0.02(+0.30%) |
May 22, 2020 | 7.836 | 7.954 | 7.836 | 7.938 | 41,853 | +0.11(+1.40%) |
May 21, 2020 | 7.961 | 7.962 | 7.805 | 7.829 | 113,880 | -0.10(-1.28%) |
May 20, 2020 | 7.985 | 7.985 | 7.922 | 7.930 | 34,873 | +0.02(+0.30%) |
May 19, 2020 | 7.836 | 8.001 | 7.836 | 7.907 | 88,695 | +0.09(+1.20%) |
May 18, 2020 | 7.766 | 7.852 | 7.766 | 7.813 | 73,501 | +0.19(+2.46%) |
May 15, 2020 | 7.649 | 7.704 | 7.563 | 7.625 | 87,418 | -0.05(-0.71%) |
May 14, 2020 | 7.625 | 7.680 | 7.508 | 7.680 | 50,467 | +0.03(+0.41%) |
May 13, 2020 | 7.790 | 7.797 | 7.559 | 7.649 | 59,407 | -0.09(-1.21%) |
May 12, 2020 | 7.915 | 7.915 | 7.735 | 7.743 | 52,595 | -0.10(-1.29%) |
May 11, 2020 | 7.758 | 7.852 | 7.735 | 7.844 | 86,656 | +0.12(+1.52%) |
May 08, 2020 | 7.735 | 7.766 | 7.635 | 7.727 | 38,141 | +0.09(+1.23%) |
May 07, 2020 | 7.633 | 7.727 | 7.556 | 7.633 | 39,640 | +0.11(+1.45%) |
May 06, 2020 | 7.665 | 7.727 | 7.500 | 7.524 | 106,348 | -0.10(-1.33%) |
May 05, 2020 | 7.571 | 7.711 | 7.571 | 7.625 | 70,483 | +0.10(+1.35%) |
May 04, 2020 | 7.508 | 7.533 | 7.430 | 7.524 | 86,905 | -0.03(-0.41%) |
May 01, 2020 | 7.719 | 7.719 | 7.493 | 7.555 | 61,692 | -0.20(-2.52%) |
Apr 30, 2020 | 7.735 | 7.852 | 7.711 | 7.750 | 79,174 | -0.07(-0.90%) |
Apr 29, 2020 | 7.813 | 7.852 | 7.774 | 7.821 | 196,315 | +0.11(+1.41%) |
Apr 28, 2020 | 7.782 | 7.813 | 7.618 | 7.712 | 96,336 | +0.01(+0.11%) |
Apr 27, 2020 | 7.563 | 7.750 | 7.563 | 7.704 | 100,892 | +0.16(+2.18%) |
Apr 24, 2020 | 7.657 | 7.774 | 7.532 | 7.540 | 368,872 | -0.09(-1.13%) |
Apr 23, 2020 | 7.711 | 7.758 | 7.579 | 7.625 | 78,040 | -0.09(-1.11%) |
Apr 22, 2020 | 7.657 | 7.736 | 7.586 | 7.711 | 73,115 | +0.09(+1.13%) |
Apr 21, 2020 | 7.649 | 7.649 | 7.438 | 7.625 | 97,628 | -0.13(-1.61%) |
Apr 20, 2020 | 7.657 | 7.797 | 7.657 | 7.750 | 45,897 | -0.03(-0.40%) |
Apr 17, 2020 | 7.774 | 7.782 | 7.610 | 7.782 | 54,524 | +0.25(+3.32%) |
Apr 16, 2020 | 7.571 | 7.657 | 7.532 | 7.532 | 46,937 | -0.05(-0.62%) |
Apr 15, 2020 | 7.430 | 7.649 | 7.430 | 7.579 | 46,166 | -0.05(-0.61%) |
Apr 14, 2020 | 7.493 | 7.641 | 7.469 | 7.625 | 56,009 | +0.26(+3.50%) |
Apr 13, 2020 | 7.532 | 7.536 | 7.345 | 7.368 | 33,448 | -0.16(-2.18%) |
Apr 09, 2020 | 7.352 | 7.540 | 7.352 | 7.532 | 96,761 | +0.24(+3.32%) |
Apr 08, 2020 | 7.235 | 7.336 | 7.110 | 7.290 | 74,816 | +0.07(+0.97%) |
Apr 07, 2020 | 7.211 | 7.349 | 7.104 | 7.219 | 90,057 | +0.19(+2.67%) |
Apr 06, 2020 | 6.719 | 7.079 | 6.664 | 7.032 | 114,109 | +0.48(+7.27%) |
Apr 03, 2020 | 6.594 | 6.633 | 6.360 | 6.555 | 85,370 | -0.04(-0.59%) |
Apr 02, 2020 | 6.383 | 6.672 | 6.375 | 6.594 | 68,800 | +0.16(+2.55%) |
Apr 01, 2020 | 6.493 | 6.641 | 6.375 | 6.430 | 112,451 | -0.34(-4.97%) |
Mar 31, 2020 | 6.696 | 6.865 | 6.649 | 6.766 | 155,371 | +0.02(+0.23%) |
Mar 30, 2020 | 6.547 | 6.750 | 6.493 | 6.750 | 136,751 | +0.26(+3.97%) |
Mar 27, 2020 | 6.563 | 6.688 | 6.383 | 6.493 | 175,092 | -0.18(-2.69%) |
Mar 26, 2020 | 6.508 | 6.774 | 6.485 | 6.672 | 102,239 | +0.19(+2.89%) |
Mar 25, 2020 | 6.102 | 6.691 | 6.102 | 6.485 | 145,465 | +0.39(+6.41%) |
Mar 24, 2020 | 6.141 | 6.178 | 5.782 | 6.094 | 173,825 | +0.34(+5.98%) |
Mar 23, 2020 | 5.868 | 5.883 | 5.496 | 5.750 | 246,942 | -0.19(-3.16%) |
Mar 20, 2020 | 6.024 | 6.114 | 5.914 | 5.938 | 137,079 | +0.07(+1.20%) |
Mar 19, 2020 | 5.852 | 5.987 | 5.555 | 5.868 | 203,133 | +0.02(+0.40%) |
Mar 18, 2020 | 6.086 | 6.375 | 5.353 | 5.844 | 200,654 | -0.51(-7.99%) |
Mar 17, 2020 | 5.844 | 6.515 | 5.844 | 6.352 | 101,607 | +0.30(+5.04%) |
Mar 16, 2020 | 6.454 | 6.514 | 6.047 | 6.047 | 157,323 | -0.80(-11.64%) |
Mar 13, 2020 | 6.798 | 6.852 | 6.537 | 6.844 | 117,423 | +0.20(+3.00%) |
Mar 12, 2020 | 6.898 | 6.898 | 6.406 | 6.645 | 174,306 | -0.62(-8.56%) |
Mar 11, 2020 | 7.582 | 7.664 | 7.236 | 7.267 | 76,097 | -0.55(-6.99%) |
Mar 10, 2020 | 7.752 | 8.028 | 7.575 | 7.813 | 82,138 | +0.12(+1.60%) |
Mar 09, 2020 | 7.821 | 8.108 | 7.582 | 7.690 | 148,311 | -0.45(-5.57%) |
Mar 06, 2020 | 8.152 | 8.159 | 7.959 | 8.144 | 120,934 | -0.10(-1.21%) |
Mar 05, 2020 | 8.259 | 8.405 | 8.121 | 8.244 | 77,670 | -0.20(-2.37%) |
Mar 04, 2020 | 8.152 | 8.459 | 8.152 | 8.444 | 70,672 | +0.44(+5.48%) |
Mar 03, 2020 | 8.175 | 8.498 | 7.867 | 8.005 | 55,347 | -0.12(-1.42%) |