Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.618 | 8.775 | 8.602 | 8.775 | 13,995 | +0.09(+1.08%) |
May 28, 2020 | 8.741 | 8.741 | 8.605 | 8.682 | 77,852 | +0.03(+0.29%) |
May 27, 2020 | 8.699 | 8.716 | 8.648 | 8.656 | 13,369 | +0.08(+0.89%) |
May 26, 2020 | 8.648 | 8.682 | 8.571 | 8.580 | 16,478 | -0.09(-0.98%) |
May 22, 2020 | 8.665 | 8.665 | 8.665 | 198 | +0.00(+0.00%) | |
May 21, 2020 | 8.682 | 8.682 | 8.656 | 8.665 | 624 | +0.02(+0.20%) |
May 20, 2020 | 8.648 | 8.648 | 8.631 | 8.648 | 1,366 | +0.06(+0.69%) |
May 19, 2020 | 8.631 | 8.631 | 8.562 | 8.588 | 3,109 | -0.06(-0.69%) |
May 18, 2020 | 8.443 | 8.648 | 8.443 | 8.648 | 3,194 | +0.20(+2.42%) |
May 15, 2020 | 8.435 | 8.460 | 8.435 | 8.443 | 3,998 | +0.01(+0.15%) |
May 14, 2020 | 8.418 | 8.435 | 8.367 | 8.431 | 3,599 | +0.00(+0.05%) |
May 13, 2020 | 8.486 | 8.486 | 8.401 | 8.426 | 6,407 | -0.06(-0.70%) |
May 12, 2020 | 8.537 | 8.548 | 8.469 | 8.486 | 3,198 | +0.01(+0.10%) |
May 11, 2020 | 8.375 | 8.486 | 8.375 | 8.477 | 2,465 | +0.03(+0.30%) |
May 08, 2020 | 8.520 | 8.520 | 8.443 | 8.452 | 16,582 | +0.03(+0.30%) |
May 07, 2020 | 8.503 | 8.503 | 8.426 | 8.426 | 2,790 | +0.01(+0.10%) |
May 06, 2020 | 8.460 | 8.460 | 8.418 | 8.418 | 2,515 | -0.18(-2.08%) |
May 05, 2020 | 8.656 | 8.656 | 8.597 | 8.597 | 68,314 | +0.02(+0.20%) |
May 04, 2020 | 8.656 | 8.656 | 8.580 | 8.580 | 5,218 | -0.19(-2.13%) |
May 01, 2020 | 8.801 | 8.801 | 8.767 | 8.767 | 2,587 | -0.13(-1.43%) |
Apr 30, 2020 | 8.903 | 8.928 | 8.877 | 8.894 | 5,046 | -0.07(-0.76%) |
Apr 29, 2020 | 8.945 | 8.962 | 8.920 | 8.962 | 370,748 | +0.14(+1.56%) |
Apr 28, 2020 | 8.894 | 8.894 | 8.792 | 8.824 | 279,011 | -0.04(-0.40%) |
Apr 27, 2020 | 8.673 | 8.886 | 8.673 | 8.860 | 10,124 | +0.39(+4.62%) |
Apr 24, 2020 | 8.467 | 8.469 | 8.414 | 8.469 | 7,409 | +0.03(+0.40%) |
Apr 23, 2020 | 8.546 | 8.562 | 8.418 | 8.435 | 87,462 | +0.02(+0.20%) |
Apr 22, 2020 | 8.580 | 8.614 | 8.384 | 8.418 | 94,531 | +0.31(+3.77%) |
Apr 21, 2020 | 8.222 | 8.235 | 8.112 | 8.112 | 4,237 | -0.31(-3.73%) |
Apr 20, 2020 | 8.367 | 8.469 | 8.367 | 8.426 | 783,246 | +0.03(+0.30%) |
Apr 17, 2020 | 8.452 | 8.452 | 8.401 | 8.401 | 4,233 | +0.03(+0.37%) |
Apr 16, 2020 | 8.435 | 8.460 | 8.273 | 8.370 | 816,779 | -0.12(-1.47%) |
Apr 15, 2020 | 8.631 | 8.648 | 8.494 | 8.494 | 15,676 | -0.20(-2.35%) |
Apr 14, 2020 | 8.792 | 8.792 | 8.694 | 8.699 | 9,875 | +0.14(+1.59%) |
Apr 13, 2020 | 8.656 | 8.707 | 8.562 | 8.562 | 23,414 | +0.09(+1.10%) |
Apr 09, 2020 | 8.537 | 8.571 | 8.460 | 8.469 | 29,166 | +0.35(+4.29%) |
Apr 08, 2020 | 8.154 | 8.171 | 8.112 | 8.120 | 11,131 | -0.05(-0.62%) |
Apr 07, 2020 | 8.290 | 8.333 | 8.171 | 8.171 | 28,621 | +0.31(+3.89%) |
Apr 06, 2020 | 7.848 | 7.908 | 7.848 | 7.865 | 11,099 | +0.10(+1.31%) |
Apr 03, 2020 | 7.908 | 7.950 | 7.763 | 7.763 | 20,345 | -0.14(-1.72%) |
Apr 02, 2020 | 7.865 | 7.956 | 7.865 | 7.899 | 14,218 | +0.20(+2.65%) |
Apr 01, 2020 | 7.831 | 7.848 | 7.695 | 7.695 | 12,125 | -0.26(-3.31%) |
Mar 31, 2020 | 7.899 | 8.061 | 7.899 | 7.959 | 19,988 | -0.20(-2.40%) |
Mar 30, 2020 | 8.163 | 8.180 | 8.010 | 8.154 | 8,290 | -0.09(-1.13%) |
Mar 27, 2020 | 8.231 | 8.349 | 8.112 | 8.248 | 21,404 | -0.19(-2.22%) |
Mar 26, 2020 | 8.222 | 8.435 | 8.205 | 8.435 | 18,566 | +0.19(+2.27%) |
Mar 25, 2020 | 8.069 | 8.341 | 8.069 | 8.248 | 17,339 | +0.29(+3.63%) |
Mar 24, 2020 | 7.653 | 8.023 | 7.653 | 7.959 | 37,744 | +0.49(+6.61%) |
Mar 23, 2020 | 7.491 | 7.597 | 7.313 | 7.466 | 42,586 | -0.44(-5.59%) |
Mar 20, 2020 | 7.789 | 7.980 | 7.789 | 7.908 | 33,517 | +0.17(+2.20%) |
Mar 19, 2020 | 7.568 | 7.806 | 7.483 | 7.738 | 26,044 | +0.63(+8.85%) |
Mar 18, 2020 | 7.279 | 7.296 | 7.057 | 7.108 | 22,962 | -0.28(-3.80%) |
Mar 17, 2020 | 7.287 | 7.423 | 7.126 | 7.389 | 25,549 | +0.03(+0.46%) |
Mar 16, 2020 | 7.313 | 7.445 | 7.279 | 7.355 | 8,352 | -0.63(-7.88%) |
Mar 13, 2020 | 8.256 | 8.256 | 7.865 | 7.984 | 37,398 | -0.13(-1.57%) |
Mar 12, 2020 | 8.171 | 8.375 | 8.018 | 8.112 | 39,409 | -0.76(-8.53%) |
Mar 11, 2020 | 9.115 | 9.115 | 8.843 | 8.869 | 140,622 | -0.29(-3.16%) |
Mar 10, 2020 | 9.098 | 9.251 | 9.098 | 9.158 | 10,786 | +0.63(+7.43%) |
Mar 09, 2020 | 9.056 | 9.175 | 8.524 | 8.524 | 10,942 | -1.34(-13.58%) |
Mar 06, 2020 | 9.872 | 9.880 | 9.770 | 9.863 | 48,218 | -0.16(-1.57%) |
Mar 05, 2020 | 10.19 | 10.19 | 9.966 | 10.02 | 61,853 | -0.17(-1.63%) |
Mar 04, 2020 | 10.27 | 10.27 | 10.17 | 10.19 | 10,582 | -0.06(-0.58%) |
Mar 03, 2020 | 10.32 | 10.46 | 10.25 | 10.25 | 15,381 | -0.06(-0.58%) |