Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.116 | 8.200 | 8.090 | 8.186 | 154,140 | +0.12(+1.47%) |
May 28, 2020 | 7.914 | 8.130 | 7.914 | 8.067 | 249,689 | +0.21(+2.65%) |
May 27, 2020 | 7.866 | 7.905 | 7.810 | 7.859 | 159,972 | +0.01(+0.18%) |
May 26, 2020 | 7.949 | 7.949 | 7.817 | 7.845 | 134,457 | +0.06(+0.71%) |
May 22, 2020 | 7.775 | 7.803 | 7.727 | 7.789 | 86,704 | +0.06(+0.72%) |
May 21, 2020 | 7.768 | 7.880 | 7.713 | 7.734 | 147,171 | -0.05(-0.63%) |
May 20, 2020 | 7.650 | 7.782 | 7.650 | 7.782 | 134,289 | +0.12(+1.61%) |
May 19, 2020 | 7.549 | 7.686 | 7.535 | 7.659 | 166,160 | +0.09(+1.18%) |
May 18, 2020 | 7.521 | 7.569 | 7.480 | 7.569 | 191,970 | +0.07(+0.92%) |
May 15, 2020 | 7.383 | 7.514 | 7.369 | 7.500 | 146,511 | +0.05(+0.65%) |
May 14, 2020 | 7.411 | 7.549 | 7.341 | 7.452 | 191,986 | +0.03(+0.46%) |
May 13, 2020 | 7.487 | 7.521 | 7.369 | 7.418 | 99,693 | -0.05(-0.65%) |
May 12, 2020 | 7.535 | 7.542 | 7.459 | 7.466 | 116,425 | -0.01(-0.09%) |
May 11, 2020 | 7.411 | 7.514 | 7.411 | 7.473 | 83,170 | +0.03(+0.37%) |
May 08, 2020 | 7.356 | 7.480 | 7.352 | 7.445 | 155,215 | +0.13(+1.79%) |
May 07, 2020 | 7.480 | 7.480 | 7.307 | 7.314 | 164,693 | -0.15(-2.03%) |
May 06, 2020 | 7.493 | 7.493 | 7.431 | 7.466 | 114,432 | +0.01(+0.09%) |
May 05, 2020 | 7.459 | 7.487 | 7.404 | 7.459 | 84,630 | +0.06(+0.84%) |
May 04, 2020 | 7.369 | 7.411 | 7.342 | 7.397 | 100,163 | +0.01(+0.19%) |
May 01, 2020 | 7.362 | 7.404 | 7.252 | 7.383 | 172,042 | -0.03(-0.46%) |
Apr 30, 2020 | 7.445 | 7.445 | 7.342 | 7.418 | 120,487 | -0.02(-0.28%) |
Apr 29, 2020 | 7.300 | 7.452 | 7.300 | 7.438 | 217,211 | +0.14(+1.98%) |
Apr 28, 2020 | 7.266 | 7.300 | 7.231 | 7.293 | 140,450 | +0.02(+0.28%) |
Apr 27, 2020 | 7.266 | 7.296 | 7.245 | 7.273 | 110,698 | -0.01(-0.19%) |
Apr 24, 2020 | 7.411 | 7.411 | 7.259 | 7.287 | 93,854 | -0.11(-1.49%) |
Apr 23, 2020 | 7.500 | 7.507 | 7.363 | 7.397 | 149,376 | -0.06(-0.83%) |
Apr 22, 2020 | 7.356 | 7.459 | 7.349 | 7.459 | 133,589 | +0.13(+1.79%) |
Apr 21, 2020 | 7.163 | 7.335 | 7.156 | 7.328 | 163,121 | +0.01(+0.19%) |
Apr 20, 2020 | 7.335 | 7.387 | 7.238 | 7.314 | 348,401 | -0.18(-2.41%) |
Apr 17, 2020 | 7.372 | 7.809 | 7.331 | 7.495 | 333,119 | +0.19(+2.62%) |
Apr 16, 2020 | 7.304 | 7.376 | 7.229 | 7.304 | 239,736 | -0.08(-1.11%) |
Apr 15, 2020 | 7.434 | 7.434 | 7.113 | 7.386 | 277,894 | -0.06(-0.83%) |
Apr 14, 2020 | 7.345 | 7.522 | 7.345 | 7.447 | 283,732 | +0.26(+3.61%) |
Apr 13, 2020 | 7.454 | 7.454 | 7.082 | 7.188 | 234,932 | -0.25(-3.40%) |
Apr 09, 2020 | 7.447 | 7.878 | 7.406 | 7.440 | 335,314 | +0.18(+2.45%) |
Apr 08, 2020 | 7.003 | 7.263 | 7.003 | 7.263 | 188,421 | +0.28(+4.01%) |
Apr 07, 2020 | 6.983 | 7.085 | 6.901 | 6.983 | 252,288 | +0.16(+2.30%) |
Apr 06, 2020 | 6.860 | 6.880 | 6.689 | 6.826 | 262,085 | +0.11(+1.63%) |
Apr 03, 2020 | 6.832 | 6.867 | 6.559 | 6.716 | 250,425 | -0.20(-2.87%) |
Apr 02, 2020 | 6.969 | 7.099 | 6.757 | 6.914 | 172,613 | -0.09(-1.27%) |
Apr 01, 2020 | 7.024 | 7.114 | 6.764 | 7.003 | 307,857 | -0.37(-5.00%) |
Mar 31, 2020 | 7.509 | 7.509 | 7.150 | 7.372 | 350,239 | +0.02(+0.28%) |
Mar 30, 2020 | 7.154 | 7.352 | 7.099 | 7.352 | 277,200 | +0.16(+2.28%) |
Mar 27, 2020 | 6.504 | 7.222 | 6.437 | 7.188 | 285,551 | +0.08(+1.15%) |
Mar 26, 2020 | 7.481 | 7.481 | 7.003 | 7.106 | 726,300 | -0.42(-5.54%) |
Mar 25, 2020 | 6.757 | 7.721 | 6.678 | 7.522 | 262,308 | +0.64(+9.23%) |
Mar 24, 2020 | 6.634 | 7.003 | 6.634 | 6.887 | 464,278 | +0.38(+5.77%) |
Mar 23, 2020 | 6.668 | 6.901 | 6.199 | 6.511 | 482,224 | -0.49(-7.02%) |
Mar 20, 2020 | 6.381 | 7.160 | 6.381 | 7.003 | 554,564 | +0.81(+13.01%) |
Mar 19, 2020 | 5.623 | 6.368 | 5.535 | 6.197 | 451,549 | +0.35(+6.05%) |
Mar 18, 2020 | 6.916 | 7.119 | 5.783 | 5.843 | 719,137 | -1.66(-22.12%) |
Mar 17, 2020 | 7.341 | 7.658 | 7.213 | 7.503 | 545,071 | +0.16(+2.21%) |
Mar 16, 2020 | 7.712 | 7.712 | 7.267 | 7.341 | 436,754 | -0.86(-10.53%) |
Mar 13, 2020 | 7.780 | 8.232 | 7.780 | 8.205 | 219,486 | +0.59(+7.71%) |
Mar 12, 2020 | 8.144 | 8.192 | 7.497 | 7.618 | 599,644 | -1.00(-11.59%) |
Mar 11, 2020 | 9.008 | 9.015 | 8.617 | 8.617 | 366,493 | -0.46(-5.06%) |
Mar 10, 2020 | 9.251 | 9.251 | 8.812 | 9.075 | 462,925 | +0.02(+0.22%) |
Mar 09, 2020 | 9.514 | 9.514 | 8.968 | 9.055 | 442,005 | -0.80(-8.08%) |
Mar 06, 2020 | 9.784 | 9.905 | 9.501 | 9.851 | 421,485 | -0.08(-0.82%) |
Mar 05, 2020 | 10.08 | 10.09 | 9.885 | 9.932 | 153,996 | -0.26(-2.52%) |
Mar 04, 2020 | 10.06 | 10.26 | 9.980 | 10.19 | 452,408 | +0.19(+1.89%) |
Mar 03, 2020 | 10.12 | 10.29 | 10.000 | 10.000 | 290,491 | -0.11(-1.13%) |