Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.576 | 8.615 | 8.389 | 8.599 | 165,212 | -0.02(-0.27%) |
May 28, 2020 | 8.732 | 8.771 | 8.622 | 8.622 | 69,299 | -0.11(-1.25%) |
May 27, 2020 | 8.724 | 8.794 | 8.529 | 8.732 | 144,375 | +0.09(+0.99%) |
May 26, 2020 | 8.693 | 8.763 | 8.638 | 8.646 | 222,025 | +0.10(+1.19%) |
May 22, 2020 | 8.482 | 8.544 | 8.318 | 8.544 | 130,323 | +0.08(+0.92%) |
May 21, 2020 | 8.568 | 8.689 | 8.412 | 8.466 | 251,315 | -0.10(-1.18%) |
May 20, 2020 | 8.451 | 8.568 | 8.451 | 8.568 | 72,113 | +0.29(+3.48%) |
May 19, 2020 | 8.381 | 8.466 | 8.225 | 8.279 | 99,531 | -0.08(-0.93%) |
May 18, 2020 | 8.100 | 8.404 | 8.100 | 8.357 | 185,527 | +0.55(+7.09%) |
May 15, 2020 | 7.741 | 7.882 | 7.741 | 7.804 | 208,055 | +0.02(+0.20%) |
May 14, 2020 | 7.719 | 7.865 | 7.580 | 7.788 | 402,999 | -0.08(-1.08%) |
May 13, 2020 | 8.097 | 8.097 | 7.819 | 7.873 | 204,399 | -0.26(-3.23%) |
May 12, 2020 | 8.274 | 8.274 | 8.128 | 8.136 | 106,876 | -0.10(-1.22%) |
May 11, 2020 | 8.213 | 8.259 | 8.112 | 8.236 | 99,604 | -0.05(-0.56%) |
May 08, 2020 | 8.251 | 8.298 | 8.216 | 8.282 | 136,162 | +0.15(+1.80%) |
May 07, 2020 | 8.136 | 8.298 | 8.105 | 8.136 | 173,778 | +0.12(+1.54%) |
May 06, 2020 | 8.182 | 8.258 | 7.984 | 8.012 | 111,698 | -0.18(-2.17%) |
May 05, 2020 | 8.290 | 8.367 | 8.166 | 8.190 | 156,088 | +0.12(+1.53%) |
May 04, 2020 | 7.672 | 8.105 | 7.595 | 8.066 | 100,925 | +0.19(+2.45%) |
May 01, 2020 | 7.896 | 8.012 | 7.804 | 7.873 | 224,000 | -0.34(-4.14%) |
Apr 30, 2020 | 8.321 | 8.321 | 8.058 | 8.213 | 249,804 | -0.08(-0.93%) |
Apr 29, 2020 | 8.082 | 8.321 | 8.082 | 8.290 | 385,088 | +0.39(+4.99%) |
Apr 28, 2020 | 7.780 | 7.919 | 7.742 | 7.896 | 172,626 | +0.24(+3.12%) |
Apr 27, 2020 | 7.503 | 7.703 | 7.364 | 7.657 | 163,588 | +0.06(+0.81%) |
Apr 24, 2020 | 7.657 | 7.742 | 7.442 | 7.595 | 109,085 | +0.01(+0.10%) |
Apr 23, 2020 | 7.487 | 7.676 | 7.441 | 7.588 | 185,389 | +0.25(+3.36%) |
Apr 22, 2020 | 7.379 | 7.485 | 7.240 | 7.341 | 360,705 | +0.11(+1.49%) |
Apr 21, 2020 | 7.078 | 7.300 | 6.965 | 7.232 | 138,794 | -0.08(-1.06%) |
Apr 20, 2020 | 6.993 | 7.468 | 6.993 | 7.310 | 231,857 | -0.19(-2.47%) |
Apr 17, 2020 | 6.962 | 7.518 | 6.962 | 7.495 | 180,469 | +0.51(+7.29%) |
Apr 16, 2020 | 7.402 | 7.611 | 6.923 | 6.985 | 258,818 | -0.52(-6.89%) |
Apr 15, 2020 | 7.441 | 7.503 | 7.101 | 7.503 | 223,296 | -0.15(-2.02%) |
Apr 14, 2020 | 7.680 | 7.758 | 7.402 | 7.657 | 454,745 | -0.05(-0.70%) |
Apr 13, 2020 | 7.858 | 7.949 | 7.526 | 7.711 | 193,733 | +0.12(+1.63%) |
Apr 09, 2020 | 7.757 | 8.207 | 7.449 | 7.588 | 476,113 | +0.02(+0.20%) |
Apr 08, 2020 | 7.055 | 7.657 | 7.055 | 7.572 | 474,631 | +0.57(+8.16%) |
Apr 07, 2020 | 7.132 | 7.364 | 6.992 | 7.001 | 542,540 | +0.15(+2.14%) |
Apr 06, 2020 | 6.623 | 6.947 | 6.623 | 6.854 | 500,930 | +0.29(+4.47%) |
Apr 03, 2020 | 6.916 | 7.047 | 6.329 | 6.561 | 369,360 | -0.13(-1.96%) |
Apr 02, 2020 | 6.414 | 6.931 | 6.414 | 6.692 | 287,120 | +0.39(+6.12%) |
Apr 01, 2020 | 6.021 | 6.360 | 6.021 | 6.306 | 298,724 | -0.09(-1.45%) |
Mar 31, 2020 | 6.414 | 6.738 | 6.368 | 6.399 | 317,244 | +0.02(+0.36%) |
Mar 30, 2020 | 6.260 | 6.506 | 6.113 | 6.376 | 271,213 | -0.18(-2.71%) |
Mar 27, 2020 | 6.430 | 6.646 | 6.214 | 6.553 | 233,198 | -0.12(-1.85%) |
Mar 26, 2020 | 6.414 | 6.854 | 6.411 | 6.677 | 199,141 | +0.19(+2.98%) |
Mar 25, 2020 | 5.974 | 6.620 | 5.971 | 6.484 | 418,639 | +0.69(+11.85%) |
Mar 24, 2020 | 5.496 | 5.997 | 5.468 | 5.797 | 360,579 | +0.58(+11.09%) |
Mar 23, 2020 | 5.766 | 5.766 | 5.218 | 5.218 | 435,475 | -0.59(-10.23%) |
Mar 20, 2020 | 5.473 | 5.951 | 5.465 | 5.812 | 670,057 | +0.40(+7.42%) |
Mar 19, 2020 | 4.994 | 5.642 | 4.824 | 5.411 | 646,622 | +0.69(+14.73%) |
Mar 18, 2020 | 5.750 | 5.781 | 4.716 | 4.716 | 710,772 | -1.40(-22.95%) |
Mar 17, 2020 | 6.206 | 6.329 | 5.932 | 6.121 | 443,477 | -0.02(-0.38%) |
Mar 16, 2020 | 6.630 | 6.841 | 6.136 | 6.144 | 437,551 | -1.02(-14.22%) |
Mar 13, 2020 | 6.723 | 7.178 | 6.289 | 7.163 | 479,741 | +0.70(+10.87%) |
Mar 12, 2020 | 6.754 | 6.877 | 6.430 | 6.461 | 689,393 | -0.67(-9.42%) |
Mar 11, 2020 | 7.533 | 7.603 | 7.101 | 7.132 | 1,116,511 | -0.61(-7.88%) |
Mar 10, 2020 | 8.112 | 8.159 | 7.418 | 7.742 | 739,145 | +0.01(+0.10%) |
Mar 09, 2020 | 8.035 | 8.324 | 7.696 | 7.734 | 698,138 | -1.47(-15.94%) |
Mar 06, 2020 | 9.347 | 9.517 | 9.108 | 9.201 | 462,381 | -0.42(-4.41%) |
Mar 05, 2020 | 9.710 | 9.876 | 9.571 | 9.625 | 265,290 | -0.29(-2.96%) |
Mar 04, 2020 | 9.911 | 9.934 | 9.772 | 9.919 | 219,818 | +0.18(+1.82%) |
Mar 03, 2020 | 9.895 | 10.07 | 9.602 | 9.741 | 234,796 | -0.08(-0.79%) |