Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.618 | 8.716 | 8.526 | 8.598 | 58,552 | -0.01(-0.08%) |
May 28, 2020 | 8.677 | 8.755 | 8.591 | 8.604 | 65,333 | -0.03(-0.30%) |
May 27, 2020 | 8.591 | 8.786 | 8.587 | 8.631 | 110,104 | +0.03(+0.30%) |
May 26, 2020 | 8.499 | 8.618 | 8.414 | 8.604 | 125,622 | +0.15(+1.78%) |
May 22, 2020 | 8.506 | 8.532 | 8.381 | 8.454 | 50,775 | -0.05(-0.62%) |
May 21, 2020 | 8.631 | 8.657 | 8.460 | 8.506 | 35,404 | -0.13(-1.52%) |
May 20, 2020 | 8.690 | 8.775 | 8.532 | 8.637 | 131,785 | +0.06(+0.69%) |
May 19, 2020 | 8.526 | 8.578 | 8.409 | 8.578 | 137,727 | +0.11(+1.30%) |
May 18, 2020 | 8.280 | 8.546 | 8.280 | 8.468 | 83,692 | +0.19(+2.27%) |
May 15, 2020 | 8.104 | 8.299 | 8.104 | 8.280 | 36,216 | +0.11(+1.35%) |
May 14, 2020 | 8.202 | 8.348 | 8.001 | 8.169 | 115,852 | -0.19(-2.33%) |
May 13, 2020 | 8.306 | 8.372 | 8.202 | 8.364 | 90,294 | -0.05(-0.54%) |
May 12, 2020 | 8.474 | 8.474 | 8.221 | 8.409 | 82,528 | +0.04(+0.47%) |
May 11, 2020 | 8.559 | 8.559 | 8.306 | 8.371 | 81,268 | -0.16(-1.90%) |
May 08, 2020 | 8.539 | 8.565 | 8.520 | 8.533 | 51,165 | +0.03(+0.38%) |
May 07, 2020 | 8.500 | 8.565 | 8.494 | 8.500 | 87,219 | -0.01(-0.15%) |
May 06, 2020 | 8.481 | 8.543 | 8.429 | 8.513 | 75,276 | -0.03(-0.38%) |
May 05, 2020 | 8.578 | 8.591 | 8.500 | 8.546 | 62,370 | +0.01(+0.08%) |
May 04, 2020 | 8.195 | 8.584 | 8.195 | 8.539 | 82,998 | +0.16(+1.94%) |
May 01, 2020 | 8.533 | 8.533 | 8.182 | 8.377 | 86,919 | -0.10(-1.22%) |
Apr 30, 2020 | 8.669 | 8.669 | 8.280 | 8.481 | 89,761 | -0.08(-0.98%) |
Apr 29, 2020 | 8.682 | 8.714 | 8.476 | 8.565 | 114,912 | +0.19(+2.25%) |
Apr 28, 2020 | 8.208 | 8.611 | 8.208 | 8.377 | 169,119 | +0.16(+1.89%) |
Apr 27, 2020 | 7.942 | 8.241 | 7.907 | 8.221 | 120,492 | +0.32(+4.11%) |
Apr 24, 2020 | 8.020 | 8.020 | 7.781 | 7.897 | 63,648 | -0.08(-0.98%) |
Apr 23, 2020 | 7.988 | 8.033 | 7.709 | 7.975 | 163,212 | +0.05(+0.66%) |
Apr 22, 2020 | 7.968 | 8.079 | 7.916 | 7.923 | 169,053 | +0.06(+0.74%) |
Apr 21, 2020 | 7.890 | 7.890 | 7.807 | 7.864 | 144,778 | -0.04(-0.49%) |
Apr 20, 2020 | 7.871 | 7.986 | 7.768 | 7.903 | 112,074 | +0.19(+2.41%) |
Apr 17, 2020 | 7.730 | 7.922 | 7.640 | 7.717 | 166,960 | +0.16(+2.12%) |
Apr 16, 2020 | 8.006 | 8.179 | 7.544 | 7.556 | 114,510 | -0.42(-5.31%) |
Apr 15, 2020 | 8.140 | 8.140 | 7.954 | 7.980 | 52,623 | -0.28(-3.34%) |
Apr 14, 2020 | 8.172 | 8.333 | 8.043 | 8.256 | 75,526 | +0.24(+2.96%) |
Apr 13, 2020 | 8.307 | 8.307 | 7.826 | 8.018 | 83,283 | -0.30(-3.62%) |
Apr 09, 2020 | 8.006 | 8.550 | 7.954 | 8.320 | 292,921 | +0.40(+5.06%) |
Apr 08, 2020 | 7.646 | 7.986 | 7.646 | 7.919 | 98,000 | +0.30(+3.91%) |
Apr 07, 2020 | 7.486 | 7.787 | 7.345 | 7.621 | 221,251 | +0.32(+4.39%) |
Apr 06, 2020 | 7.127 | 7.414 | 7.063 | 7.300 | 138,675 | +0.33(+4.79%) |
Apr 03, 2020 | 7.261 | 7.293 | 6.633 | 6.966 | 244,283 | -0.40(-5.48%) |
Apr 02, 2020 | 7.499 | 7.884 | 7.332 | 7.370 | 129,066 | -0.30(-3.93%) |
Apr 01, 2020 | 7.986 | 8.103 | 7.512 | 7.672 | 116,269 | -0.54(-6.56%) |
Mar 31, 2020 | 8.082 | 8.313 | 7.996 | 8.211 | 131,822 | +0.29(+3.64%) |
Mar 30, 2020 | 7.755 | 8.224 | 7.569 | 7.922 | 169,439 | +0.31(+4.13%) |
Mar 27, 2020 | 7.864 | 7.864 | 7.537 | 7.608 | 149,189 | -0.42(-5.20%) |
Mar 26, 2020 | 7.306 | 8.025 | 6.733 | 8.025 | 569,362 | +0.44(+5.75%) |
Mar 25, 2020 | 8.506 | 8.506 | 7.447 | 7.589 | 386,843 | -1.07(-12.37%) |
Mar 24, 2020 | 8.608 | 8.666 | 8.371 | 8.660 | 224,327 | +0.26(+3.13%) |
Mar 23, 2020 | 9.462 | 9.462 | 8.204 | 8.397 | 285,264 | -1.07(-11.31%) |
Mar 20, 2020 | 9.023 | 9.843 | 8.896 | 9.468 | 511,928 | +0.43(+4.71%) |
Mar 19, 2020 | 7.841 | 9.074 | 7.651 | 9.042 | 231,456 | +1.20(+15.32%) |
Mar 18, 2020 | 10.16 | 10.16 | 7.625 | 7.841 | 487,093 | -2.62(-25.03%) |
Mar 17, 2020 | 11.21 | 11.21 | 10.11 | 10.46 | 473,011 | -0.58(-5.29%) |
Mar 16, 2020 | 11.27 | 11.27 | 10.64 | 11.04 | 202,212 | -0.67(-5.70%) |
Mar 13, 2020 | 10.80 | 11.71 | 10.80 | 11.71 | 184,596 | +1.16(+11.02%) |
Mar 12, 2020 | 11.44 | 11.44 | 10.35 | 10.55 | 435,965 | -1.25(-10.56%) |
Mar 11, 2020 | 12.17 | 12.17 | 11.74 | 11.79 | 218,604 | -0.40(-3.28%) |
Mar 10, 2020 | 12.09 | 12.26 | 12.01 | 12.19 | 98,566 | +0.24(+1.97%) |
Mar 09, 2020 | 12.12 | 12.19 | 11.82 | 11.96 | 300,720 | -0.44(-3.59%) |
Mar 06, 2020 | 12.60 | 12.65 | 12.24 | 12.40 | 264,855 | -0.29(-2.30%) |
Mar 05, 2020 | 12.87 | 12.93 | 12.63 | 12.70 | 139,797 | -0.30(-2.30%) |
Mar 04, 2020 | 13.07 | 13.19 | 12.98 | 12.99 | 102,247 | -0.04(-0.34%) |
Mar 03, 2020 | 12.84 | 13.06 | 12.78 | 13.04 | 115,214 | +0.22(+1.74%) |