Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.609 | 8.767 | 8.594 | 8.767 | 14,008 | +0.09(+1.08%) |
May 28, 2020 | 8.733 | 8.733 | 8.597 | 8.673 | 77,928 | +0.03(+0.29%) |
May 27, 2020 | 8.690 | 8.707 | 8.639 | 8.648 | 13,382 | +0.08(+0.89%) |
May 26, 2020 | 8.639 | 8.673 | 8.563 | 8.571 | 16,494 | -0.08(-0.98%) |
May 22, 2020 | 8.656 | 8.656 | 8.656 | 198 | +0.00(+0.00%) | |
May 21, 2020 | 8.673 | 8.673 | 8.648 | 8.656 | 625 | +0.02(+0.20%) |
May 20, 2020 | 8.639 | 8.639 | 8.622 | 8.639 | 1,367 | +0.06(+0.69%) |
May 19, 2020 | 8.622 | 8.622 | 8.554 | 8.580 | 3,112 | -0.06(-0.69%) |
May 18, 2020 | 8.435 | 8.639 | 8.435 | 8.639 | 3,197 | +0.20(+2.42%) |
May 15, 2020 | 8.427 | 8.452 | 8.427 | 8.435 | 4,002 | +0.01(+0.15%) |
May 14, 2020 | 8.410 | 8.427 | 8.359 | 8.422 | 3,603 | +0.00(+0.05%) |
May 13, 2020 | 8.478 | 8.478 | 8.393 | 8.418 | 6,413 | -0.06(-0.70%) |
May 12, 2020 | 8.529 | 8.539 | 8.461 | 8.478 | 3,201 | +0.01(+0.10%) |
May 11, 2020 | 8.367 | 8.478 | 8.367 | 8.469 | 2,467 | +0.03(+0.30%) |
May 08, 2020 | 8.512 | 8.512 | 8.435 | 8.444 | 16,598 | +0.03(+0.30%) |
May 07, 2020 | 8.495 | 8.495 | 8.418 | 8.418 | 2,793 | +0.01(+0.10%) |
May 06, 2020 | 8.452 | 8.452 | 8.410 | 8.410 | 2,518 | -0.18(-2.08%) |
May 05, 2020 | 8.648 | 8.648 | 8.588 | 8.588 | 68,381 | +0.02(+0.20%) |
May 04, 2020 | 8.648 | 8.648 | 8.571 | 8.571 | 5,223 | -0.19(-2.13%) |
May 01, 2020 | 8.792 | 8.792 | 8.758 | 8.758 | 2,589 | -0.13(-1.43%) |
Apr 30, 2020 | 8.894 | 8.919 | 8.868 | 8.885 | 5,051 | -0.07(-0.76%) |
Apr 29, 2020 | 8.936 | 8.953 | 8.911 | 8.953 | 371,110 | +0.14(+1.56%) |
Apr 28, 2020 | 8.885 | 8.885 | 8.784 | 8.816 | 279,283 | -0.04(-0.40%) |
Apr 27, 2020 | 8.665 | 8.877 | 8.665 | 8.851 | 10,134 | +0.39(+4.62%) |
Apr 24, 2020 | 8.459 | 8.461 | 8.406 | 8.461 | 7,416 | +0.03(+0.40%) |
Apr 23, 2020 | 8.537 | 8.554 | 8.410 | 8.427 | 87,547 | +0.02(+0.20%) |
Apr 22, 2020 | 8.571 | 8.605 | 8.376 | 8.410 | 94,623 | +0.31(+3.77%) |
Apr 21, 2020 | 8.214 | 8.227 | 8.104 | 8.104 | 4,241 | -0.31(-3.73%) |
Apr 20, 2020 | 8.359 | 8.461 | 8.359 | 8.418 | 784,009 | +0.03(+0.30%) |
Apr 17, 2020 | 8.444 | 8.444 | 8.393 | 8.393 | 4,237 | +0.03(+0.37%) |
Apr 16, 2020 | 8.427 | 8.452 | 8.265 | 8.361 | 817,575 | -0.12(-1.47%) |
Apr 15, 2020 | 8.622 | 8.639 | 8.486 | 8.486 | 15,692 | -0.20(-2.35%) |
Apr 14, 2020 | 8.784 | 8.784 | 8.686 | 8.690 | 9,884 | +0.14(+1.59%) |
Apr 13, 2020 | 8.648 | 8.699 | 8.554 | 8.554 | 23,436 | +0.09(+1.10%) |
Apr 09, 2020 | 8.529 | 8.563 | 8.452 | 8.461 | 29,194 | +0.35(+4.29%) |
Apr 08, 2020 | 8.146 | 8.163 | 8.104 | 8.112 | 11,142 | -0.05(-0.62%) |
Apr 07, 2020 | 8.282 | 8.325 | 8.163 | 8.163 | 28,649 | +0.31(+3.89%) |
Apr 06, 2020 | 7.841 | 7.900 | 7.841 | 7.858 | 11,110 | +0.10(+1.31%) |
Apr 03, 2020 | 7.900 | 7.943 | 7.756 | 7.756 | 20,365 | -0.14(-1.72%) |
Apr 02, 2020 | 7.858 | 7.948 | 7.858 | 7.892 | 14,232 | +0.20(+2.65%) |
Apr 01, 2020 | 7.824 | 7.841 | 7.688 | 7.688 | 12,136 | -0.26(-3.31%) |
Mar 31, 2020 | 7.892 | 8.053 | 7.892 | 7.951 | 20,007 | -0.20(-2.40%) |
Mar 30, 2020 | 8.155 | 8.172 | 8.002 | 8.146 | 8,298 | -0.09(-1.13%) |
Mar 27, 2020 | 8.223 | 8.341 | 8.104 | 8.240 | 21,425 | -0.19(-2.22%) |
Mar 26, 2020 | 8.214 | 8.427 | 8.197 | 8.427 | 18,584 | +0.19(+2.27%) |
Mar 25, 2020 | 8.061 | 8.333 | 8.061 | 8.240 | 17,356 | +0.29(+3.63%) |
Mar 24, 2020 | 7.645 | 8.015 | 7.645 | 7.951 | 37,781 | +0.49(+6.61%) |
Mar 23, 2020 | 7.484 | 7.590 | 7.305 | 7.458 | 42,627 | -0.44(-5.59%) |
Mar 20, 2020 | 7.781 | 7.972 | 7.781 | 7.900 | 33,550 | +0.17(+2.20%) |
Mar 19, 2020 | 7.560 | 7.798 | 7.475 | 7.730 | 26,070 | +0.63(+8.85%) |
Mar 18, 2020 | 7.271 | 7.288 | 7.051 | 7.102 | 22,984 | -0.28(-3.80%) |
Mar 17, 2020 | 7.280 | 7.416 | 7.119 | 7.382 | 25,574 | +0.03(+0.46%) |
Mar 16, 2020 | 7.305 | 7.438 | 7.271 | 7.348 | 8,360 | -0.63(-7.88%) |
Mar 13, 2020 | 8.248 | 8.248 | 7.858 | 7.977 | 37,435 | -0.13(-1.57%) |
Mar 12, 2020 | 8.163 | 8.367 | 8.011 | 8.104 | 39,448 | -0.76(-8.53%) |
Mar 11, 2020 | 9.106 | 9.106 | 8.834 | 8.860 | 140,759 | -0.29(-3.16%) |
Mar 10, 2020 | 9.089 | 9.242 | 9.089 | 9.149 | 10,797 | +0.63(+7.43%) |
Mar 09, 2020 | 9.047 | 9.166 | 8.516 | 8.516 | 10,952 | -1.34(-13.58%) |
Mar 06, 2020 | 9.862 | 9.871 | 9.760 | 9.854 | 48,265 | -0.16(-1.57%) |
Mar 05, 2020 | 10.18 | 10.18 | 9.956 | 10.01 | 61,913 | -0.17(-1.63%) |
Mar 04, 2020 | 10.26 | 10.26 | 10.16 | 10.18 | 10,592 | -0.06(-0.58%) |
Mar 03, 2020 | 10.31 | 10.44 | 10.24 | 10.24 | 15,396 | -0.06(-0.58%) |