Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.437 | 8.437 | 8.295 | 8.407 | 63,339 | +0.09(+1.03%) |
May 28, 2020 | 8.377 | 8.437 | 8.306 | 8.321 | 61,398 | -0.13(-1.58%) |
May 27, 2020 | 8.443 | 8.485 | 8.422 | 8.454 | 171,986 | +0.15(+1.78%) |
May 26, 2020 | 8.224 | 8.372 | 8.224 | 8.306 | 20,035 | +0.35(+4.39%) |
May 22, 2020 | 7.993 | 8.052 | 7.957 | 7.957 | 21,282 | -0.07(-0.88%) |
May 21, 2020 | 8.034 | 8.081 | 7.996 | 8.028 | 30,561 | +0.06(+0.77%) |
May 20, 2020 | 8.010 | 8.099 | 7.967 | 7.967 | 37,519 | +0.10(+1.33%) |
May 19, 2020 | 7.868 | 7.945 | 7.856 | 7.862 | 68,283 | -0.10(-1.26%) |
May 18, 2020 | 7.839 | 7.975 | 7.839 | 7.963 | 89,236 | +0.34(+4.50%) |
May 15, 2020 | 7.566 | 7.643 | 7.507 | 7.620 | 11,654 | +0.27(+3.61%) |
May 14, 2020 | 7.281 | 7.354 | 7.180 | 7.354 | 40,539 | -0.06(-0.83%) |
May 13, 2020 | 7.495 | 7.495 | 7.394 | 7.416 | 32,774 | -0.08(-1.05%) |
May 12, 2020 | 7.601 | 7.638 | 7.444 | 7.495 | 75,225 | -0.04(-0.60%) |
May 11, 2020 | 7.534 | 7.557 | 7.472 | 7.540 | 14,937 | -0.06(-0.74%) |
May 08, 2020 | 7.601 | 7.607 | 7.571 | 7.596 | 13,715 | +0.16(+2.19%) |
May 07, 2020 | 7.405 | 7.447 | 7.338 | 7.433 | 25,482 | +0.15(+2.00%) |
May 06, 2020 | 7.377 | 7.377 | 7.248 | 7.287 | 14,738 | +0.05(+0.70%) |
May 05, 2020 | 7.214 | 7.242 | 7.152 | 7.237 | 26,927 | +0.07(+0.94%) |
May 04, 2020 | 7.034 | 7.186 | 6.973 | 7.169 | 22,919 | -0.04(-0.62%) |
May 01, 2020 | 7.248 | 7.248 | 7.135 | 7.214 | 45,421 | -0.10(-1.38%) |
Apr 30, 2020 | 7.321 | 7.321 | 7.208 | 7.315 | 67,454 | -0.15(-1.96%) |
Apr 29, 2020 | 7.248 | 7.461 | 7.237 | 7.461 | 62,548 | +0.31(+4.40%) |
Apr 28, 2020 | 7.270 | 7.270 | 7.046 | 7.147 | 37,055 | -0.01(-0.08%) |
Apr 27, 2020 | 7.192 | 7.192 | 7.135 | 7.152 | 35,706 | -0.05(-0.70%) |
Apr 24, 2020 | 7.062 | 7.203 | 6.984 | 7.203 | 19,059 | +0.21(+3.05%) |
Apr 23, 2020 | 7.018 | 7.078 | 6.957 | 6.989 | 20,571 | -0.02(-0.30%) |
Apr 22, 2020 | 7.074 | 7.074 | 6.973 | 7.011 | 4,677 | +0.11(+1.61%) |
Apr 21, 2020 | 6.883 | 6.940 | 6.804 | 6.900 | 54,849 | -0.10(-1.44%) |
Apr 20, 2020 | 7.029 | 7.102 | 7.001 | 7.001 | 35,291 | -0.27(-3.71%) |
Apr 17, 2020 | 7.178 | 7.270 | 7.044 | 7.270 | 34,199 | +0.33(+4.77%) |
Apr 16, 2020 | 7.113 | 7.113 | 6.737 | 6.939 | 53,816 | -0.02(-0.24%) |
Apr 15, 2020 | 7.046 | 7.046 | 6.860 | 6.956 | 39,937 | -0.33(-4.47%) |
Apr 14, 2020 | 7.023 | 7.281 | 7.023 | 7.281 | 5,243 | +0.39(+5.62%) |
Apr 13, 2020 | 6.911 | 6.933 | 6.880 | 6.894 | 45,300 | -0.17(-2.46%) |
Apr 09, 2020 | 7.001 | 7.068 | 7.001 | 7.068 | 18,703 | +0.21(+3.03%) |
Apr 08, 2020 | 6.776 | 6.911 | 6.742 | 6.860 | 28,423 | +0.06(+0.91%) |
Apr 07, 2020 | 6.888 | 6.888 | 6.596 | 6.799 | 24,720 | +0.16(+2.45%) |
Apr 06, 2020 | 6.560 | 6.647 | 6.558 | 6.636 | 37,632 | +0.30(+4.79%) |
Apr 03, 2020 | 6.275 | 6.336 | 5.992 | 6.333 | 50,053 | -0.08(-1.23%) |
Apr 02, 2020 | 6.254 | 6.411 | 6.229 | 6.411 | 18,111 | +0.15(+2.42%) |
Apr 01, 2020 | 6.389 | 6.389 | 6.254 | 6.260 | 68,674 | -0.26(-3.96%) |
Mar 31, 2020 | 6.546 | 6.580 | 6.479 | 6.518 | 24,768 | -0.03(-0.43%) |
Mar 30, 2020 | 6.439 | 6.546 | 6.428 | 6.546 | 20,945 | +0.02(+0.36%) |
Mar 27, 2020 | 6.338 | 6.563 | 6.288 | 6.523 | 68,934 | -0.06(-0.87%) |
Mar 26, 2020 | 6.220 | 6.580 | 6.220 | 6.580 | 10,863 | +0.32(+5.11%) |
Mar 25, 2020 | 5.760 | 6.282 | 5.760 | 6.260 | 94,844 | +0.39(+6.70%) |
Mar 24, 2020 | 5.620 | 5.867 | 5.620 | 5.867 | 74,404 | +0.49(+9.08%) |
Mar 23, 2020 | 5.502 | 5.530 | 5.305 | 5.378 | 82,808 | -0.02(-0.36%) |
Mar 20, 2020 | 5.418 | 5.629 | 5.333 | 5.398 | 65,371 | +0.09(+1.75%) |
Mar 19, 2020 | 5.221 | 5.361 | 5.215 | 5.305 | 96,431 | -0.03(-0.53%) |
Mar 18, 2020 | 5.339 | 5.395 | 5.283 | 5.333 | 131,370 | -0.34(-5.94%) |
Mar 17, 2020 | 5.614 | 5.709 | 5.597 | 5.670 | 51,392 | +0.14(+2.54%) |
Mar 16, 2020 | 4.665 | 5.766 | 4.626 | 5.530 | 191,450 | -0.79(-12.44%) |
Mar 13, 2020 | 6.770 | 6.803 | 6.282 | 6.316 | 117,562 | +0.02(+0.27%) |
Mar 12, 2020 | 6.737 | 6.776 | 6.265 | 6.299 | 123,027 | -0.86(-12.00%) |
Mar 11, 2020 | 7.298 | 7.388 | 7.130 | 7.158 | 47,781 | -0.42(-5.56%) |
Mar 10, 2020 | 7.590 | 7.629 | 7.417 | 7.579 | 75,606 | +0.18(+2.43%) |
Mar 09, 2020 | 7.214 | 7.439 | 6.866 | 7.399 | 72,149 | -0.58(-7.31%) |
Mar 06, 2020 | 7.927 | 7.989 | 7.916 | 7.983 | 25,293 | -0.07(-0.91%) |
Mar 05, 2020 | 8.000 | 8.112 | 8.000 | 8.056 | 61,811 | -0.19(-2.31%) |
Mar 04, 2020 | 8.056 | 8.247 | 8.056 | 8.247 | 34,686 | +0.30(+3.74%) |
Mar 03, 2020 | 8.028 | 8.236 | 7.949 | 7.949 | 50,712 | -0.02(-0.21%) |