Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.817 | 8.832 | 8.773 | 8.795 | 48,669 | -0.02(-0.24%) |
May 28, 2020 | 8.773 | 8.845 | 8.730 | 8.817 | 48,041 | +0.09(+1.07%) |
May 27, 2020 | 8.687 | 8.730 | 8.658 | 8.723 | 50,398 | +0.09(+1.08%) |
May 26, 2020 | 8.701 | 8.709 | 8.622 | 8.630 | 53,356 | +0.01(+0.08%) |
May 22, 2020 | 8.630 | 8.651 | 8.601 | 8.622 | 90,525 | +0.01(+0.17%) |
May 21, 2020 | 8.601 | 8.644 | 8.601 | 8.608 | 99,186 | +0.01(+0.08%) |
May 20, 2020 | 8.594 | 8.630 | 8.586 | 8.601 | 74,678 | +0.06(+0.76%) |
May 19, 2020 | 8.586 | 8.594 | 8.522 | 8.536 | 96,930 | -0.01(-0.17%) |
May 18, 2020 | 8.522 | 8.579 | 8.486 | 8.550 | 94,208 | +0.12(+1.36%) |
May 15, 2020 | 8.486 | 8.515 | 8.414 | 8.435 | 87,049 | -0.10(-1.18%) |
May 14, 2020 | 8.443 | 8.597 | 8.443 | 8.536 | 69,907 | -0.10(-1.19%) |
May 13, 2020 | 8.653 | 8.682 | 8.539 | 8.639 | 99,575 | -0.05(-0.58%) |
May 12, 2020 | 8.632 | 8.689 | 8.617 | 8.689 | 62,906 | +0.01(+0.16%) |
May 11, 2020 | 8.646 | 8.710 | 8.603 | 8.675 | 59,014 | +0.06(+0.66%) |
May 08, 2020 | 8.575 | 8.617 | 8.553 | 8.617 | 69,274 | +0.09(+1.01%) |
May 07, 2020 | 8.517 | 8.589 | 8.496 | 8.532 | 67,303 | +0.06(+0.76%) |
May 06, 2020 | 8.503 | 8.539 | 8.453 | 8.467 | 72,495 | +0.01(+0.08%) |
May 05, 2020 | 8.382 | 8.475 | 8.363 | 8.460 | 131,013 | +0.16(+1.89%) |
May 04, 2020 | 8.224 | 8.310 | 8.139 | 8.303 | 123,911 | +0.06(+0.69%) |
May 01, 2020 | 8.253 | 8.340 | 8.182 | 8.246 | 97,963 | -0.12(-1.45%) |
Apr 30, 2020 | 8.396 | 8.446 | 8.353 | 8.367 | 118,384 | -0.14(-1.68%) |
Apr 29, 2020 | 8.332 | 8.525 | 8.332 | 8.510 | 144,039 | +0.18(+2.14%) |
Apr 28, 2020 | 8.303 | 8.353 | 8.296 | 8.332 | 78,764 | +0.03(+0.34%) |
Apr 27, 2020 | 8.432 | 8.453 | 8.303 | 8.303 | 160,972 | -0.16(-1.94%) |
Apr 24, 2020 | 8.482 | 8.539 | 8.417 | 8.467 | 96,564 | -0.05(-0.59%) |
Apr 23, 2020 | 8.532 | 8.546 | 8.417 | 8.517 | 73,906 | -0.01(-0.17%) |
Apr 22, 2020 | 8.467 | 8.575 | 8.446 | 8.532 | 78,254 | +0.11(+1.27%) |
Apr 21, 2020 | 8.382 | 8.425 | 8.246 | 8.425 | 101,620 | -0.01(-0.08%) |
Apr 20, 2020 | 8.482 | 8.489 | 8.382 | 8.432 | 74,657 | -0.10(-1.17%) |
Apr 17, 2020 | 8.546 | 8.567 | 8.475 | 8.532 | 138,268 | +0.06(+0.76%) |
Apr 16, 2020 | 8.675 | 8.696 | 8.367 | 8.467 | 152,081 | -0.18(-2.03%) |
Apr 15, 2020 | 8.799 | 8.799 | 8.515 | 8.643 | 80,422 | -0.24(-2.72%) |
Apr 14, 2020 | 8.728 | 8.955 | 8.721 | 8.884 | 155,335 | +0.30(+3.47%) |
Apr 13, 2020 | 8.778 | 8.778 | 8.452 | 8.586 | 116,705 | -0.19(-2.18%) |
Apr 09, 2020 | 8.629 | 8.984 | 8.629 | 8.778 | 157,830 | +0.36(+4.30%) |
Apr 08, 2020 | 8.423 | 8.515 | 8.324 | 8.416 | 437,774 | +0.15(+1.80%) |
Apr 07, 2020 | 8.054 | 8.267 | 8.054 | 8.267 | 92,695 | +0.38(+4.86%) |
Apr 06, 2020 | 7.770 | 7.914 | 7.770 | 7.884 | 318,940 | +0.19(+2.49%) |
Apr 03, 2020 | 7.841 | 7.878 | 7.614 | 7.692 | 88,779 | -0.18(-2.34%) |
Apr 02, 2020 | 7.692 | 7.990 | 7.692 | 7.877 | 133,944 | +0.01(+0.09%) |
Apr 01, 2020 | 7.912 | 8.154 | 7.813 | 7.870 | 158,751 | -0.37(-4.48%) |
Mar 31, 2020 | 8.196 | 8.501 | 7.997 | 8.239 | 300,008 | +0.18(+2.20%) |
Mar 30, 2020 | 7.856 | 8.061 | 7.856 | 8.061 | 77,604 | +0.13(+1.61%) |
Mar 27, 2020 | 7.799 | 7.990 | 7.671 | 7.934 | 92,725 | -0.06(-0.80%) |
Mar 26, 2020 | 7.785 | 8.217 | 7.785 | 7.997 | 155,805 | +0.01(+0.18%) |
Mar 25, 2020 | 7.096 | 7.983 | 7.096 | 7.983 | 210,294 | +0.86(+12.05%) |
Mar 24, 2020 | 6.969 | 7.281 | 6.876 | 7.125 | 122,724 | +0.51(+7.73%) |
Mar 23, 2020 | 7.217 | 7.281 | 6.599 | 6.614 | 271,680 | -0.79(-10.64%) |
Mar 20, 2020 | 6.940 | 7.501 | 6.912 | 7.401 | 319,042 | +0.71(+10.60%) |
Mar 19, 2020 | 6.238 | 6.791 | 5.684 | 6.692 | 216,458 | +0.23(+3.63%) |
Mar 18, 2020 | 8.189 | 8.189 | 5.932 | 6.458 | 338,926 | -1.87(-22.49%) |
Mar 17, 2020 | 8.139 | 8.402 | 8.054 | 8.331 | 266,421 | +0.22(+2.74%) |
Mar 16, 2020 | 8.095 | 8.426 | 8.038 | 8.109 | 152,545 | -0.84(-9.43%) |
Mar 13, 2020 | 8.665 | 8.954 | 8.665 | 8.954 | 182,413 | +0.44(+5.12%) |
Mar 12, 2020 | 8.968 | 8.984 | 8.074 | 8.517 | 365,253 | -0.79(-8.47%) |
Mar 11, 2020 | 9.636 | 9.657 | 9.242 | 9.305 | 120,958 | -0.42(-4.34%) |
Mar 10, 2020 | 9.707 | 9.756 | 9.510 | 9.728 | 85,663 | +0.13(+1.39%) |
Mar 09, 2020 | 9.960 | 9.960 | 9.489 | 9.594 | 186,282 | -0.62(-6.06%) |
Mar 06, 2020 | 10.22 | 10.30 | 10.11 | 10.21 | 90,212 | -0.17(-1.63%) |
Mar 05, 2020 | 10.52 | 10.56 | 10.32 | 10.38 | 49,895 | -0.25(-2.32%) |
Mar 04, 2020 | 10.61 | 10.66 | 10.53 | 10.63 | 183,246 | +0.10(+0.94%) |
Mar 03, 2020 | 10.47 | 10.63 | 10.47 | 10.53 | 113,416 | +0.06(+0.61%) |