Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.460 | 8.460 | 8.317 | 8.430 | 63,166 | +0.09(+1.03%) |
May 28, 2020 | 8.400 | 8.460 | 8.329 | 8.344 | 61,230 | -0.13(-1.58%) |
May 27, 2020 | 8.466 | 8.508 | 8.445 | 8.478 | 171,515 | +0.15(+1.78%) |
May 26, 2020 | 8.246 | 8.395 | 8.246 | 8.329 | 19,980 | +0.35(+4.39%) |
May 22, 2020 | 8.015 | 8.074 | 7.979 | 7.979 | 21,223 | -0.07(-0.88%) |
May 21, 2020 | 8.056 | 8.104 | 8.018 | 8.050 | 30,478 | +0.06(+0.77%) |
May 20, 2020 | 8.032 | 8.121 | 7.989 | 7.989 | 37,416 | +0.11(+1.33%) |
May 19, 2020 | 7.890 | 7.967 | 7.878 | 7.884 | 68,096 | -0.10(-1.26%) |
May 18, 2020 | 7.860 | 7.997 | 7.860 | 7.985 | 88,991 | +0.34(+4.50%) |
May 15, 2020 | 7.587 | 7.664 | 7.528 | 7.641 | 11,622 | +0.27(+3.61%) |
May 14, 2020 | 7.301 | 7.375 | 7.200 | 7.375 | 40,428 | -0.06(-0.83%) |
May 13, 2020 | 7.515 | 7.515 | 7.414 | 7.437 | 32,685 | -0.08(-1.05%) |
May 12, 2020 | 7.622 | 7.659 | 7.465 | 7.515 | 75,019 | -0.05(-0.60%) |
May 11, 2020 | 7.555 | 7.577 | 7.493 | 7.560 | 14,896 | -0.06(-0.74%) |
May 08, 2020 | 7.622 | 7.628 | 7.591 | 7.617 | 13,678 | +0.16(+2.19%) |
May 07, 2020 | 7.425 | 7.467 | 7.358 | 7.453 | 25,412 | +0.15(+2.00%) |
May 06, 2020 | 7.397 | 7.397 | 7.268 | 7.307 | 14,697 | +0.05(+0.70%) |
May 05, 2020 | 7.234 | 7.262 | 7.172 | 7.256 | 26,853 | +0.07(+0.94%) |
May 04, 2020 | 7.054 | 7.206 | 6.992 | 7.189 | 22,856 | -0.05(-0.62%) |
May 01, 2020 | 7.268 | 7.268 | 7.155 | 7.234 | 45,297 | -0.10(-1.38%) |
Apr 30, 2020 | 7.341 | 7.341 | 7.228 | 7.335 | 67,269 | -0.15(-1.96%) |
Apr 29, 2020 | 7.268 | 7.482 | 7.256 | 7.482 | 62,377 | +0.32(+4.40%) |
Apr 28, 2020 | 7.290 | 7.290 | 7.065 | 7.166 | 36,953 | -0.01(-0.08%) |
Apr 27, 2020 | 7.211 | 7.211 | 7.155 | 7.172 | 35,609 | -0.05(-0.70%) |
Apr 24, 2020 | 7.082 | 7.223 | 7.003 | 7.223 | 19,007 | +0.21(+3.05%) |
Apr 23, 2020 | 7.037 | 7.097 | 6.976 | 7.009 | 20,515 | -0.02(-0.30%) |
Apr 22, 2020 | 7.093 | 7.093 | 6.992 | 7.030 | 4,664 | +0.11(+1.61%) |
Apr 21, 2020 | 6.902 | 6.959 | 6.823 | 6.919 | 54,699 | -0.10(-1.44%) |
Apr 20, 2020 | 7.048 | 7.121 | 7.020 | 7.020 | 35,195 | -0.27(-3.71%) |
Apr 17, 2020 | 7.198 | 7.290 | 7.063 | 7.290 | 34,106 | +0.33(+4.77%) |
Apr 16, 2020 | 7.133 | 7.133 | 6.755 | 6.958 | 53,669 | -0.02(-0.24%) |
Apr 15, 2020 | 7.065 | 7.065 | 6.879 | 6.975 | 39,827 | -0.33(-4.47%) |
Apr 14, 2020 | 7.042 | 7.301 | 7.042 | 7.301 | 5,229 | +0.39(+5.62%) |
Apr 13, 2020 | 6.930 | 6.952 | 6.899 | 6.913 | 45,176 | -0.17(-2.46%) |
Apr 09, 2020 | 7.020 | 7.088 | 7.020 | 7.088 | 18,651 | +0.21(+3.03%) |
Apr 08, 2020 | 6.795 | 6.930 | 6.761 | 6.879 | 28,345 | +0.06(+0.91%) |
Apr 07, 2020 | 6.907 | 6.907 | 6.615 | 6.817 | 24,652 | +0.16(+2.45%) |
Apr 06, 2020 | 6.578 | 6.665 | 6.576 | 6.654 | 37,529 | +0.30(+4.79%) |
Apr 03, 2020 | 6.293 | 6.353 | 6.008 | 6.350 | 49,915 | -0.08(-1.23%) |
Apr 02, 2020 | 6.271 | 6.429 | 6.246 | 6.429 | 18,062 | +0.15(+2.42%) |
Apr 01, 2020 | 6.406 | 6.406 | 6.271 | 6.277 | 68,486 | -0.26(-3.96%) |
Mar 31, 2020 | 6.564 | 6.598 | 6.496 | 6.536 | 24,700 | -0.03(-0.43%) |
Mar 30, 2020 | 6.457 | 6.564 | 6.446 | 6.564 | 20,888 | +0.02(+0.36%) |
Mar 27, 2020 | 6.356 | 6.581 | 6.305 | 6.540 | 68,745 | -0.06(-0.87%) |
Mar 26, 2020 | 6.237 | 6.598 | 6.237 | 6.598 | 10,834 | +0.32(+5.11%) |
Mar 25, 2020 | 5.776 | 6.299 | 5.776 | 6.277 | 94,584 | +0.39(+6.70%) |
Mar 24, 2020 | 5.635 | 5.883 | 5.635 | 5.883 | 74,200 | +0.49(+9.08%) |
Mar 23, 2020 | 5.517 | 5.545 | 5.320 | 5.393 | 82,581 | -0.02(-0.36%) |
Mar 20, 2020 | 5.432 | 5.645 | 5.348 | 5.413 | 65,192 | +0.09(+1.75%) |
Mar 19, 2020 | 5.235 | 5.376 | 5.230 | 5.320 | 96,167 | -0.03(-0.53%) |
Mar 18, 2020 | 5.354 | 5.410 | 5.297 | 5.348 | 131,010 | -0.34(-5.94%) |
Mar 17, 2020 | 5.629 | 5.725 | 5.613 | 5.686 | 51,251 | +0.14(+2.54%) |
Mar 16, 2020 | 4.678 | 5.781 | 4.639 | 5.545 | 190,925 | -0.79(-12.44%) |
Mar 13, 2020 | 6.789 | 6.822 | 6.299 | 6.333 | 117,240 | +0.02(+0.27%) |
Mar 12, 2020 | 6.755 | 6.795 | 6.282 | 6.316 | 122,690 | -0.86(-12.00%) |
Mar 11, 2020 | 7.318 | 7.408 | 7.150 | 7.178 | 47,651 | -0.42(-5.56%) |
Mar 10, 2020 | 7.611 | 7.650 | 7.438 | 7.600 | 75,399 | +0.18(+2.43%) |
Mar 09, 2020 | 7.234 | 7.459 | 6.885 | 7.420 | 71,951 | -0.59(-7.31%) |
Mar 06, 2020 | 7.949 | 8.011 | 7.938 | 8.005 | 25,224 | -0.07(-0.91%) |
Mar 05, 2020 | 8.022 | 8.135 | 8.022 | 8.078 | 61,641 | -0.19(-2.31%) |
Mar 04, 2020 | 8.078 | 8.270 | 8.078 | 8.270 | 34,591 | +0.30(+3.74%) |
Mar 03, 2020 | 8.050 | 8.258 | 7.971 | 7.971 | 50,573 | -0.02(-0.21%) |