Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.120 | 8.153 | 8.032 | 8.104 | 138,556 | -0.10(-1.18%) |
May 28, 2020 | 8.273 | 8.321 | 8.201 | 8.201 | 80,811 | -0.03(-0.39%) |
May 27, 2020 | 8.217 | 8.245 | 8.120 | 8.233 | 103,775 | +0.32(+4.07%) |
May 26, 2020 | 7.839 | 7.960 | 7.839 | 7.911 | 92,610 | +0.40(+5.35%) |
May 22, 2020 | 7.517 | 7.517 | 7.434 | 7.509 | 119,277 | +0.00(+0.00%) |
May 21, 2020 | 7.550 | 7.598 | 7.489 | 7.509 | 385,222 | -0.11(-1.48%) |
May 20, 2020 | 7.582 | 7.646 | 7.582 | 7.622 | 145,947 | +0.14(+1.94%) |
May 19, 2020 | 7.582 | 7.582 | 7.469 | 7.477 | 181,863 | -0.17(-2.21%) |
May 18, 2020 | 7.469 | 7.670 | 7.452 | 7.646 | 395,303 | +0.43(+5.90%) |
May 15, 2020 | 7.196 | 7.236 | 7.148 | 7.220 | 85,571 | -0.04(-0.55%) |
May 14, 2020 | 7.059 | 7.260 | 6.979 | 7.260 | 213,343 | +0.00(+0.00%) |
May 13, 2020 | 7.437 | 7.437 | 7.228 | 7.260 | 234,531 | -0.25(-3.32%) |
May 12, 2020 | 7.662 | 7.670 | 7.509 | 7.509 | 125,286 | -0.03(-0.43%) |
May 11, 2020 | 7.525 | 7.566 | 7.477 | 7.542 | 114,123 | -0.10(-1.37%) |
May 08, 2020 | 7.638 | 7.662 | 7.598 | 7.646 | 208,331 | +0.12(+1.60%) |
May 07, 2020 | 7.477 | 7.578 | 7.477 | 7.525 | 196,310 | +0.15(+2.07%) |
May 06, 2020 | 7.534 | 7.562 | 7.373 | 7.373 | 166,884 | -0.13(-1.71%) |
May 05, 2020 | 7.582 | 7.612 | 7.497 | 7.501 | 88,791 | -0.02(-0.32%) |
May 04, 2020 | 7.525 | 7.574 | 7.457 | 7.525 | 166,536 | -0.12(-1.61%) |
May 01, 2020 | 7.702 | 7.723 | 7.598 | 7.648 | 173,630 | -0.20(-2.53%) |
Apr 30, 2020 | 7.879 | 7.913 | 7.791 | 7.847 | 163,161 | -0.28(-3.46%) |
Apr 29, 2020 | 8.032 | 8.147 | 8.008 | 8.129 | 204,438 | +0.38(+4.88%) |
Apr 28, 2020 | 7.839 | 7.863 | 7.710 | 7.751 | 224,085 | +0.18(+2.34%) |
Apr 27, 2020 | 7.445 | 7.582 | 7.429 | 7.574 | 236,830 | +0.14(+1.95%) |
Apr 24, 2020 | 7.413 | 7.429 | 7.309 | 7.429 | 134,451 | +0.10(+1.32%) |
Apr 23, 2020 | 7.397 | 7.546 | 7.333 | 7.333 | 288,779 | -0.06(-0.87%) |
Apr 22, 2020 | 7.397 | 7.421 | 7.333 | 7.397 | 163,801 | +0.15(+2.11%) |
Apr 21, 2020 | 7.276 | 7.389 | 7.236 | 7.244 | 118,813 | -0.21(-2.80%) |
Apr 20, 2020 | 7.445 | 7.582 | 7.437 | 7.453 | 235,829 | -0.16(-2.11%) |
Apr 17, 2020 | 7.534 | 7.614 | 7.477 | 7.614 | 626,985 | +0.29(+3.95%) |
Apr 16, 2020 | 7.373 | 7.381 | 7.244 | 7.324 | 293,752 | -0.05(-0.65%) |
Apr 15, 2020 | 7.501 | 7.501 | 7.357 | 7.373 | 287,510 | -0.46(-5.85%) |
Apr 14, 2020 | 7.879 | 7.914 | 7.811 | 7.831 | 153,227 | -0.06(-0.71%) |
Apr 13, 2020 | 7.928 | 7.944 | 7.799 | 7.887 | 317,711 | -0.09(-1.11%) |
Apr 09, 2020 | 7.839 | 8.008 | 7.839 | 7.976 | 173,506 | +0.28(+3.66%) |
Apr 08, 2020 | 7.646 | 7.743 | 7.578 | 7.694 | 337,723 | +0.02(+0.21%) |
Apr 07, 2020 | 7.871 | 7.928 | 7.658 | 7.678 | 307,497 | +0.17(+2.25%) |
Apr 06, 2020 | 7.373 | 7.509 | 7.349 | 7.509 | 250,417 | +0.43(+6.14%) |
Apr 03, 2020 | 7.180 | 7.196 | 7.027 | 7.075 | 175,371 | -0.39(-5.27%) |
Apr 02, 2020 | 7.316 | 7.566 | 7.316 | 7.469 | 367,588 | +0.20(+2.77%) |
Apr 01, 2020 | 7.453 | 7.485 | 7.268 | 7.268 | 182,369 | -0.47(-6.03%) |
Mar 31, 2020 | 7.799 | 7.799 | 7.638 | 7.735 | 424,723 | -0.09(-1.13%) |
Mar 30, 2020 | 7.726 | 7.847 | 7.614 | 7.823 | 156,636 | -0.05(-0.61%) |
Mar 27, 2020 | 7.831 | 8.032 | 7.718 | 7.871 | 247,386 | -0.36(-4.39%) |
Mar 26, 2020 | 7.879 | 8.281 | 7.863 | 8.233 | 510,270 | +0.34(+4.26%) |
Mar 25, 2020 | 7.792 | 8.085 | 7.570 | 7.897 | 363,907 | +0.43(+5.80%) |
Mar 24, 2020 | 7.279 | 7.568 | 7.215 | 7.464 | 277,062 | +0.72(+10.70%) |
Mar 23, 2020 | 6.846 | 6.911 | 6.663 | 6.742 | 952,145 | -0.10(-1.41%) |
Mar 20, 2020 | 7.183 | 7.255 | 6.838 | 6.838 | 300,862 | -0.15(-2.18%) |
Mar 19, 2020 | 6.927 | 7.110 | 6.838 | 6.991 | 329,358 | +0.04(+0.58%) |
Mar 18, 2020 | 7.039 | 7.191 | 6.814 | 6.951 | 473,108 | -0.53(-7.07%) |
Mar 17, 2020 | 7.215 | 7.512 | 7.087 | 7.480 | 465,510 | +0.33(+4.60%) |
Mar 16, 2020 | 7.031 | 7.422 | 6.975 | 7.151 | 318,421 | -1.03(-12.55%) |
Mar 13, 2020 | 8.265 | 8.274 | 7.736 | 8.177 | 474,369 | +0.40(+5.15%) |
Mar 12, 2020 | 8.177 | 8.205 | 7.640 | 7.776 | 437,041 | -1.14(-12.77%) |
Mar 11, 2020 | 9.155 | 9.187 | 8.843 | 8.915 | 238,200 | -0.42(-4.55%) |
Mar 10, 2020 | 9.436 | 9.436 | 9.059 | 9.340 | 359,209 | +0.15(+1.65%) |
Mar 09, 2020 | 9.380 | 9.540 | 9.149 | 9.188 | 595,421 | -0.91(-9.04%) |
Mar 06, 2020 | 10.07 | 10.15 | 10.00 | 10.10 | 203,319 | -0.17(-1.64%) |
Mar 05, 2020 | 10.29 | 10.38 | 10.23 | 10.27 | 197,843 | -0.34(-3.17%) |
Mar 04, 2020 | 10.44 | 10.61 | 10.39 | 10.61 | 205,711 | +0.38(+3.68%) |
Mar 03, 2020 | 10.43 | 10.52 | 10.18 | 10.23 | 290,720 | -0.10(-0.93%) |