Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.003 | 8.003 | 7.717 | 7.783 | 53,227 | -0.14(-1.77%) |
May 28, 2020 | 8.117 | 8.147 | 7.877 | 7.923 | 56,207 | -0.23(-2.78%) |
May 27, 2020 | 8.117 | 8.306 | 7.950 | 8.150 | 118,222 | +0.17(+2.09%) |
May 26, 2020 | 7.857 | 8.070 | 7.857 | 7.983 | 107,644 | +0.25(+3.28%) |
May 22, 2020 | 7.783 | 7.790 | 7.570 | 7.730 | 61,923 | -0.09(-1.11%) |
May 21, 2020 | 7.930 | 8.050 | 7.590 | 7.817 | 65,923 | -0.13(-1.68%) |
May 20, 2020 | 7.957 | 8.080 | 7.950 | 7.950 | 57,491 | +0.08(+1.02%) |
May 19, 2020 | 7.510 | 8.090 | 7.410 | 7.870 | 176,800 | +0.28(+3.69%) |
May 18, 2020 | 7.196 | 7.603 | 7.196 | 7.590 | 179,871 | +0.50(+7.06%) |
May 15, 2020 | 6.896 | 7.203 | 6.849 | 7.090 | 176,773 | +0.24(+3.51%) |
May 14, 2020 | 7.143 | 7.296 | 6.705 | 6.850 | 155,234 | -0.25(-3.57%) |
May 13, 2020 | 7.517 | 7.630 | 7.023 | 7.103 | 234,819 | -0.41(-5.50%) |
May 12, 2020 | 7.457 | 7.870 | 7.370 | 7.517 | 347,067 | +0.06(+0.81%) |
May 11, 2020 | 7.383 | 7.503 | 7.243 | 7.457 | 75,353 | -0.05(-0.71%) |
May 08, 2020 | 7.597 | 7.597 | 7.130 | 7.510 | 71,069 | +0.08(+1.08%) |
May 07, 2020 | 7.470 | 7.555 | 7.323 | 7.430 | 60,325 | +0.11(+1.46%) |
May 06, 2020 | 7.570 | 7.570 | 7.283 | 7.323 | 63,763 | -0.30(-3.94%) |
May 05, 2020 | 7.703 | 7.903 | 7.350 | 7.623 | 173,869 | -0.01(-0.17%) |
May 04, 2020 | 7.383 | 7.843 | 7.236 | 7.637 | 165,101 | +0.25(+3.43%) |
May 01, 2020 | 7.983 | 7.983 | 7.117 | 7.383 | 206,011 | -0.57(-7.15%) |
Apr 30, 2020 | 7.855 | 8.227 | 7.753 | 7.951 | 343,661 | +0.16(+2.06%) |
Apr 29, 2020 | 7.631 | 8.004 | 7.631 | 7.791 | 210,144 | +0.16(+2.10%) |
Apr 28, 2020 | 7.342 | 7.689 | 7.288 | 7.631 | 96,938 | +0.29(+3.93%) |
Apr 27, 2020 | 7.381 | 7.461 | 6.791 | 7.342 | 175,328 | -0.17(-2.22%) |
Apr 24, 2020 | 7.515 | 7.676 | 7.318 | 7.509 | 150,955 | +0.15(+2.00%) |
Apr 23, 2020 | 7.079 | 7.480 | 6.861 | 7.362 | 284,274 | +0.33(+4.74%) |
Apr 22, 2020 | 6.829 | 7.131 | 6.780 | 7.028 | 90,635 | +0.33(+4.88%) |
Apr 21, 2020 | 6.496 | 6.765 | 6.380 | 6.701 | 66,590 | +0.08(+1.16%) |
Apr 20, 2020 | 6.669 | 6.730 | 5.803 | 6.624 | 332,907 | -0.07(-1.05%) |
Apr 17, 2020 | 6.457 | 6.906 | 6.457 | 6.695 | 158,440 | +0.09(+1.36%) |
Apr 16, 2020 | 6.797 | 6.893 | 6.451 | 6.605 | 97,475 | -0.17(-2.46%) |
Apr 15, 2020 | 7.272 | 7.291 | 6.733 | 6.772 | 142,364 | -0.51(-7.04%) |
Apr 14, 2020 | 7.054 | 7.368 | 6.996 | 7.285 | 166,888 | +0.36(+5.19%) |
Apr 13, 2020 | 7.285 | 7.426 | 6.759 | 6.925 | 242,386 | -0.15(-2.17%) |
Apr 09, 2020 | 7.285 | 7.426 | 6.711 | 7.079 | 157,660 | +0.00(+0.00%) |
Apr 08, 2020 | 6.791 | 7.253 | 6.694 | 7.079 | 95,865 | +0.35(+5.24%) |
Apr 07, 2020 | 6.316 | 6.800 | 6.284 | 6.727 | 111,628 | +0.42(+6.61%) |
Apr 06, 2020 | 6.150 | 6.310 | 6.028 | 6.310 | 134,545 | +0.29(+4.90%) |
Apr 03, 2020 | 6.085 | 6.316 | 5.823 | 6.015 | 68,927 | +0.02(+0.32%) |
Apr 02, 2020 | 5.707 | 6.384 | 5.707 | 5.996 | 142,662 | +0.27(+4.70%) |
Apr 01, 2020 | 5.778 | 5.899 | 5.540 | 5.726 | 106,517 | -0.24(-4.08%) |
Mar 31, 2020 | 5.784 | 6.156 | 5.624 | 5.970 | 168,380 | +0.19(+3.33%) |
Mar 30, 2020 | 5.823 | 5.887 | 5.463 | 5.778 | 336,868 | -0.05(-0.88%) |
Mar 27, 2020 | 6.085 | 6.085 | 5.771 | 5.829 | 136,296 | -0.22(-3.61%) |
Mar 26, 2020 | 6.310 | 6.560 | 5.778 | 6.047 | 314,974 | -0.25(-3.97%) |
Mar 25, 2020 | 6.239 | 6.565 | 6.098 | 6.297 | 193,182 | +0.17(+2.72%) |
Mar 24, 2020 | 6.041 | 6.246 | 5.938 | 6.130 | 192,822 | +0.28(+4.82%) |
Mar 23, 2020 | 6.085 | 6.130 | 5.771 | 5.848 | 228,137 | -0.28(-4.60%) |
Mar 20, 2020 | 6.727 | 6.812 | 5.585 | 6.130 | 281,637 | -0.53(-7.99%) |
Mar 19, 2020 | 6.387 | 6.890 | 6.278 | 6.663 | 200,865 | +0.25(+3.90%) |
Mar 18, 2020 | 6.893 | 7.334 | 6.092 | 6.412 | 291,122 | -0.59(-8.42%) |
Mar 17, 2020 | 7.201 | 7.518 | 6.893 | 7.002 | 160,471 | -0.10(-1.44%) |
Mar 16, 2020 | 7.144 | 7.426 | 6.746 | 7.105 | 219,856 | -0.21(-2.89%) |
Mar 13, 2020 | 7.054 | 7.695 | 6.861 | 7.317 | 191,813 | +0.47(+6.94%) |
Mar 12, 2020 | 7.054 | 7.392 | 6.624 | 6.842 | 269,542 | -0.65(-8.73%) |
Mar 11, 2020 | 7.708 | 7.746 | 7.144 | 7.496 | 572,025 | -0.35(-4.49%) |
Mar 10, 2020 | 8.080 | 8.144 | 7.278 | 7.849 | 331,778 | -0.09(-1.13%) |
Mar 09, 2020 | 7.567 | 8.368 | 7.054 | 7.939 | 524,797 | -0.88(-10.03%) |
Mar 06, 2020 | 8.920 | 8.940 | 8.464 | 8.824 | 401,715 | -0.15(-1.64%) |
Mar 05, 2020 | 9.298 | 9.458 | 8.862 | 8.971 | 329,483 | -0.38(-4.11%) |
Mar 04, 2020 | 9.458 | 9.555 | 9.307 | 9.356 | 211,323 | -0.11(-1.15%) |
Mar 03, 2020 | 9.593 | 9.772 | 9.458 | 9.465 | 192,377 | -0.14(-1.47%) |