Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.018 | 8.105 | 7.943 | 8.105 | 95,868 | +0.16(+2.04%) |
May 28, 2020 | 7.879 | 7.995 | 7.810 | 7.943 | 121,863 | +0.10(+1.25%) |
May 27, 2020 | 7.763 | 7.850 | 7.734 | 7.844 | 67,216 | +0.13(+1.73%) |
May 26, 2020 | 7.700 | 7.765 | 7.688 | 7.711 | 132,856 | +0.05(+0.60%) |
May 22, 2020 | 7.647 | 7.671 | 7.619 | 7.665 | 144,234 | +0.00(+0.00%) |
May 21, 2020 | 7.619 | 7.688 | 7.619 | 7.665 | 137,048 | +0.00(+0.00%) |
May 20, 2020 | 7.671 | 7.671 | 7.613 | 7.665 | 161,912 | +0.00(+0.00%) |
May 19, 2020 | 7.613 | 7.671 | 7.538 | 7.665 | 174,950 | +0.12(+1.61%) |
May 18, 2020 | 7.468 | 7.671 | 7.468 | 7.543 | 159,084 | +0.08(+1.09%) |
May 15, 2020 | 7.277 | 7.462 | 7.277 | 7.462 | 34,374 | +0.12(+1.66%) |
May 14, 2020 | 7.312 | 7.381 | 7.248 | 7.341 | 225,620 | -0.06(-0.78%) |
May 13, 2020 | 7.758 | 7.804 | 7.336 | 7.399 | 240,603 | -0.37(-4.71%) |
May 12, 2020 | 7.775 | 7.821 | 7.678 | 7.764 | 82,919 | +0.05(+0.59%) |
May 11, 2020 | 7.484 | 7.735 | 7.484 | 7.718 | 105,726 | +0.13(+1.73%) |
May 08, 2020 | 7.576 | 7.627 | 7.564 | 7.587 | 72,519 | +0.02(+0.23%) |
May 07, 2020 | 7.536 | 7.581 | 7.536 | 7.570 | 48,928 | +0.07(+0.91%) |
May 06, 2020 | 7.444 | 7.513 | 7.444 | 7.501 | 76,571 | +0.01(+0.15%) |
May 05, 2020 | 7.404 | 7.513 | 7.404 | 7.490 | 94,396 | +0.02(+0.31%) |
May 04, 2020 | 7.353 | 7.467 | 7.256 | 7.467 | 92,603 | -0.02(-0.30%) |
May 01, 2020 | 7.564 | 7.650 | 7.436 | 7.490 | 116,662 | -0.11(-1.50%) |
Apr 30, 2020 | 7.558 | 7.615 | 7.501 | 7.604 | 212,131 | +0.04(+0.53%) |
Apr 29, 2020 | 7.364 | 7.581 | 7.346 | 7.564 | 162,942 | +0.21(+2.83%) |
Apr 28, 2020 | 7.364 | 7.364 | 7.193 | 7.356 | 73,728 | -0.00(-0.04%) |
Apr 27, 2020 | 7.296 | 7.359 | 7.210 | 7.359 | 94,992 | +0.07(+1.02%) |
Apr 24, 2020 | 7.330 | 7.330 | 7.204 | 7.284 | 51,674 | +0.05(+0.71%) |
Apr 23, 2020 | 7.324 | 7.324 | 7.159 | 7.233 | 189,396 | +0.05(+0.64%) |
Apr 22, 2020 | 7.079 | 7.222 | 7.079 | 7.187 | 71,299 | +0.13(+1.86%) |
Apr 21, 2020 | 7.005 | 7.079 | 6.908 | 7.056 | 137,458 | -0.18(-2.45%) |
Apr 20, 2020 | 7.467 | 7.478 | 7.233 | 7.233 | 79,714 | -0.22(-2.91%) |
Apr 17, 2020 | 7.364 | 7.623 | 7.364 | 7.450 | 44,142 | +0.17(+2.35%) |
Apr 16, 2020 | 7.671 | 7.671 | 7.270 | 7.279 | 63,286 | -0.11(-1.54%) |
Apr 15, 2020 | 7.341 | 7.708 | 7.248 | 7.393 | 80,731 | -0.18(-2.41%) |
Apr 14, 2020 | 7.632 | 7.806 | 7.502 | 7.576 | 200,427 | +0.11(+1.51%) |
Apr 13, 2020 | 7.632 | 7.683 | 7.170 | 7.463 | 158,284 | -0.01(-0.08%) |
Apr 09, 2020 | 7.350 | 7.654 | 7.350 | 7.469 | 208,792 | +0.27(+3.76%) |
Apr 08, 2020 | 7.159 | 7.324 | 7.094 | 7.198 | 210,511 | +0.17(+2.49%) |
Apr 07, 2020 | 7.108 | 7.231 | 7.007 | 7.024 | 141,947 | +0.15(+2.13%) |
Apr 06, 2020 | 6.680 | 6.956 | 6.680 | 6.877 | 169,963 | +0.30(+4.63%) |
Apr 03, 2020 | 6.759 | 6.759 | 6.460 | 6.573 | 57,169 | -0.14(-2.02%) |
Apr 02, 2020 | 6.742 | 6.742 | 6.510 | 6.708 | 81,757 | +0.11(+1.62%) |
Apr 01, 2020 | 6.826 | 6.894 | 6.505 | 6.601 | 197,037 | -0.39(-5.64%) |
Mar 31, 2020 | 7.018 | 7.074 | 6.894 | 6.995 | 154,980 | +0.15(+2.22%) |
Mar 30, 2020 | 6.759 | 6.843 | 6.727 | 6.843 | 156,275 | +0.05(+0.75%) |
Mar 27, 2020 | 6.911 | 6.933 | 6.731 | 6.793 | 189,795 | -0.23(-3.29%) |
Mar 26, 2020 | 6.646 | 7.284 | 6.601 | 7.024 | 203,100 | +0.47(+7.13%) |
Mar 25, 2020 | 5.925 | 6.579 | 5.925 | 6.556 | 179,721 | +0.66(+11.17%) |
Mar 24, 2020 | 5.638 | 5.942 | 5.604 | 5.897 | 432,602 | +0.51(+9.40%) |
Mar 23, 2020 | 6.128 | 6.128 | 5.013 | 5.390 | 499,311 | -0.90(-14.25%) |
Mar 20, 2020 | 6.196 | 6.365 | 5.998 | 6.286 | 673,783 | +0.14(+2.20%) |
Mar 19, 2020 | 5.216 | 6.156 | 4.872 | 6.151 | 469,750 | +0.72(+13.28%) |
Mar 18, 2020 | 5.970 | 6.194 | 5.075 | 5.429 | 682,016 | -1.00(-15.51%) |
Mar 17, 2020 | 6.421 | 6.596 | 6.224 | 6.427 | 180,936 | +0.03(+0.53%) |
Mar 16, 2020 | 6.849 | 6.900 | 6.325 | 6.393 | 189,793 | -0.91(-12.49%) |
Mar 13, 2020 | 7.183 | 7.400 | 7.116 | 7.305 | 157,147 | +0.29(+4.20%) |
Mar 12, 2020 | 7.405 | 7.405 | 5.739 | 7.011 | 295,396 | -0.86(-10.88%) |
Mar 11, 2020 | 8.083 | 8.250 | 7.866 | 7.866 | 115,294 | -0.41(-4.90%) |
Mar 10, 2020 | 8.388 | 8.494 | 8.222 | 8.272 | 150,766 | -0.02(-0.27%) |
Mar 09, 2020 | 8.388 | 8.472 | 8.241 | 8.294 | 244,704 | -0.53(-6.04%) |
Mar 06, 2020 | 8.866 | 8.902 | 8.745 | 8.827 | 102,065 | -0.11(-1.18%) |
Mar 05, 2020 | 9.016 | 9.038 | 8.855 | 8.933 | 174,819 | -0.15(-1.65%) |
Mar 04, 2020 | 8.888 | 9.110 | 8.888 | 9.083 | 77,103 | +0.24(+2.69%) |
Mar 03, 2020 | 8.800 | 9.205 | 8.800 | 8.845 | 170,729 | +0.05(+0.52%) |