Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.987 | 8.090 | 7.885 | 8.081 | 1,699,185 | +0.10(+1.28%) |
May 28, 2020 | 8.056 | 8.115 | 7.970 | 7.979 | 1,116,054 | -0.03(-0.43%) |
May 27, 2020 | 8.064 | 8.064 | 7.932 | 8.013 | 736,400 | +0.08(+0.97%) |
May 26, 2020 | 7.979 | 8.047 | 7.928 | 7.936 | 833,278 | +0.20(+2.54%) |
May 22, 2020 | 7.851 | 7.868 | 7.723 | 7.740 | 886,271 | -0.44(-5.32%) |
May 21, 2020 | 8.269 | 8.269 | 8.175 | 8.175 | 511,804 | -0.24(-2.84%) |
May 20, 2020 | 8.516 | 8.516 | 8.380 | 8.414 | 481,890 | +0.01(+0.10%) |
May 19, 2020 | 8.431 | 8.525 | 8.405 | 8.405 | 679,306 | +0.03(+0.31%) |
May 18, 2020 | 8.226 | 8.423 | 8.226 | 8.380 | 968,458 | +0.25(+3.04%) |
May 15, 2020 | 8.141 | 8.167 | 8.081 | 8.132 | 553,348 | -0.16(-1.95%) |
May 14, 2020 | 8.149 | 8.320 | 8.103 | 8.295 | 601,198 | -0.08(-0.92%) |
May 13, 2020 | 8.551 | 8.559 | 8.320 | 8.371 | 803,588 | -0.15(-1.70%) |
May 12, 2020 | 8.636 | 8.666 | 8.508 | 8.516 | 650,250 | -0.21(-2.44%) |
May 11, 2020 | 8.627 | 8.747 | 8.627 | 8.730 | 386,986 | +0.07(+0.79%) |
May 08, 2020 | 8.619 | 8.691 | 8.619 | 8.662 | 478,467 | +0.08(+0.89%) |
May 07, 2020 | 8.627 | 8.651 | 8.551 | 8.585 | 302,895 | +0.05(+0.60%) |
May 06, 2020 | 8.619 | 8.653 | 8.534 | 8.534 | 375,488 | -0.11(-1.28%) |
May 05, 2020 | 8.627 | 8.721 | 8.627 | 8.644 | 465,610 | +0.03(+0.30%) |
May 04, 2020 | 8.627 | 8.644 | 8.457 | 8.619 | 924,971 | -0.06(-0.69%) |
May 01, 2020 | 8.875 | 8.875 | 8.649 | 8.679 | 1,613,288 | -0.31(-3.42%) |
Apr 30, 2020 | 9.242 | 9.250 | 8.969 | 8.986 | 1,114,916 | -0.29(-3.13%) |
Apr 29, 2020 | 9.199 | 9.293 | 9.165 | 9.276 | 652,155 | +0.21(+2.35%) |
Apr 28, 2020 | 9.216 | 9.216 | 9.030 | 9.063 | 1,381,580 | +0.03(+0.28%) |
Apr 27, 2020 | 8.926 | 9.063 | 8.909 | 9.037 | 1,136,709 | +0.24(+2.72%) |
Apr 24, 2020 | 8.798 | 8.815 | 8.738 | 8.798 | 342,649 | +0.00(+0.00%) |
Apr 23, 2020 | 8.849 | 8.858 | 8.721 | 8.798 | 430,015 | +0.12(+1.38%) |
Apr 22, 2020 | 8.687 | 8.738 | 8.662 | 8.679 | 488,307 | +0.19(+2.21%) |
Apr 21, 2020 | 8.610 | 8.610 | 8.465 | 8.491 | 659,056 | -0.40(-4.51%) |
Apr 20, 2020 | 8.952 | 8.999 | 8.866 | 8.892 | 803,002 | +0.03(+0.39%) |
Apr 17, 2020 | 8.883 | 8.883 | 8.790 | 8.858 | 896,349 | +0.43(+5.06%) |
Apr 16, 2020 | 8.508 | 8.508 | 8.376 | 8.431 | 584,463 | -0.05(-0.60%) |
Apr 15, 2020 | 8.363 | 8.516 | 8.363 | 8.482 | 633,170 | -0.11(-1.29%) |
Apr 14, 2020 | 8.610 | 8.721 | 8.534 | 8.593 | 649,186 | +0.09(+1.00%) |
Apr 13, 2020 | 8.534 | 8.551 | 8.423 | 8.508 | 444,148 | -0.02(-0.20%) |
Apr 09, 2020 | 8.627 | 8.713 | 8.525 | 8.525 | 697,017 | -0.06(-0.70%) |
Apr 08, 2020 | 8.516 | 8.644 | 8.491 | 8.585 | 597,903 | -0.02(-0.20%) |
Apr 07, 2020 | 8.960 | 8.960 | 8.568 | 8.602 | 769,330 | -0.04(-0.49%) |
Apr 06, 2020 | 8.525 | 8.687 | 8.465 | 8.644 | 692,716 | +0.40(+4.87%) |
Apr 03, 2020 | 8.320 | 8.384 | 8.192 | 8.243 | 346,751 | -0.05(-0.62%) |
Apr 02, 2020 | 8.184 | 8.329 | 8.149 | 8.295 | 805,252 | +0.24(+2.97%) |
Apr 01, 2020 | 8.218 | 8.295 | 8.056 | 8.056 | 568,810 | -0.27(-3.28%) |
Mar 31, 2020 | 8.329 | 8.423 | 8.269 | 8.329 | 552,300 | -0.06(-0.71%) |
Mar 30, 2020 | 8.243 | 8.397 | 8.167 | 8.388 | 637,822 | +0.22(+2.72%) |
Mar 27, 2020 | 8.158 | 8.269 | 8.090 | 8.167 | 964,903 | -0.49(-5.62%) |
Mar 26, 2020 | 8.397 | 8.679 | 8.278 | 8.653 | 1,263,428 | +0.09(+1.10%) |
Mar 25, 2020 | 8.337 | 8.755 | 8.235 | 8.559 | 883,169 | +0.52(+6.48%) |
Mar 24, 2020 | 7.902 | 8.081 | 7.876 | 8.039 | 923,715 | +0.55(+7.29%) |
Mar 23, 2020 | 7.578 | 7.646 | 7.390 | 7.492 | 830,617 | +0.10(+1.39%) |
Mar 20, 2020 | 7.612 | 7.770 | 7.369 | 7.390 | 935,841 | +0.12(+1.64%) |
Mar 19, 2020 | 7.202 | 7.390 | 7.057 | 7.271 | 452,736 | -0.13(-1.73%) |
Mar 18, 2020 | 7.313 | 7.552 | 7.177 | 7.399 | 675,127 | -0.64(-7.96%) |
Mar 17, 2020 | 7.757 | 8.047 | 7.680 | 8.039 | 602,252 | +0.17(+2.17%) |
Mar 16, 2020 | 7.697 | 8.235 | 7.697 | 7.868 | 1,028,074 | -0.93(-10.57%) |
Mar 13, 2020 | 8.832 | 8.913 | 8.423 | 8.798 | 944,630 | +0.45(+5.42%) |
Mar 12, 2020 | 8.405 | 8.516 | 8.231 | 8.346 | 752,534 | -0.85(-9.28%) |
Mar 11, 2020 | 9.302 | 9.350 | 9.131 | 9.199 | 601,572 | -0.33(-3.49%) |
Mar 10, 2020 | 9.515 | 9.540 | 9.327 | 9.532 | 853,028 | +0.30(+3.23%) |
Mar 09, 2020 | 9.191 | 9.327 | 8.909 | 9.233 | 821,828 | -0.51(-5.25%) |
Mar 06, 2020 | 9.745 | 9.848 | 9.643 | 9.745 | 511,396 | -0.24(-2.39%) |
Mar 05, 2020 | 10.05 | 10.10 | 9.924 | 9.984 | 584,000 | -0.03(-0.34%) |
Mar 04, 2020 | 10.00 | 10.04 | 9.933 | 10.02 | 577,690 | +0.07(+0.69%) |
Mar 03, 2020 | 10.03 | 10.14 | 9.865 | 9.950 | 795,590 | -0.11(-1.10%) |