Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.727 | 8.764 | 8.634 | 8.764 | 368,732 | +0.03(+0.33%) |
May 28, 2020 | 8.742 | 8.814 | 8.684 | 8.735 | 462,386 | +0.07(+0.83%) |
May 27, 2020 | 8.655 | 8.670 | 8.518 | 8.662 | 392,216 | +0.09(+1.10%) |
May 26, 2020 | 8.576 | 8.634 | 8.536 | 8.569 | 325,106 | +0.17(+1.98%) |
May 22, 2020 | 8.366 | 8.424 | 8.330 | 8.402 | 271,289 | +0.03(+0.35%) |
May 21, 2020 | 8.417 | 8.453 | 8.316 | 8.373 | 518,010 | -0.02(-0.26%) |
May 20, 2020 | 8.366 | 8.453 | 8.294 | 8.395 | 653,352 | +0.21(+2.56%) |
May 19, 2020 | 8.150 | 8.261 | 8.128 | 8.186 | 443,586 | +0.04(+0.44%) |
May 18, 2020 | 8.092 | 8.186 | 8.027 | 8.150 | 531,109 | +0.25(+3.11%) |
May 15, 2020 | 7.752 | 7.904 | 7.723 | 7.904 | 388,664 | +0.12(+1.48%) |
May 14, 2020 | 7.622 | 7.882 | 7.492 | 7.788 | 741,063 | +0.02(+0.28%) |
May 13, 2020 | 7.940 | 7.998 | 7.673 | 7.767 | 826,370 | -0.25(-3.07%) |
May 12, 2020 | 8.316 | 8.316 | 7.998 | 8.012 | 660,001 | -0.27(-3.21%) |
May 11, 2020 | 8.120 | 8.299 | 8.099 | 8.278 | 383,988 | +0.11(+1.32%) |
May 08, 2020 | 8.149 | 8.185 | 8.077 | 8.170 | 515,566 | +0.11(+1.42%) |
May 07, 2020 | 8.013 | 8.070 | 7.955 | 8.056 | 483,637 | +0.11(+1.44%) |
May 06, 2020 | 8.063 | 8.093 | 7.898 | 7.941 | 508,055 | -0.05(-0.63%) |
May 05, 2020 | 7.912 | 8.084 | 7.912 | 7.991 | 447,163 | +0.15(+1.92%) |
May 04, 2020 | 7.884 | 7.884 | 7.396 | 7.841 | 726,628 | -0.07(-0.91%) |
May 01, 2020 | 7.998 | 8.034 | 7.855 | 7.912 | 580,866 | -0.23(-2.82%) |
Apr 30, 2020 | 8.142 | 8.163 | 8.027 | 8.142 | 764,463 | -0.01(-0.09%) |
Apr 29, 2020 | 8.084 | 8.199 | 7.998 | 8.149 | 833,278 | +0.21(+2.71%) |
Apr 28, 2020 | 7.955 | 8.005 | 7.898 | 7.934 | 432,857 | +0.08(+1.00%) |
Apr 27, 2020 | 7.826 | 7.884 | 7.704 | 7.855 | 408,017 | +0.09(+1.11%) |
Apr 24, 2020 | 7.826 | 7.855 | 7.697 | 7.769 | 563,006 | +0.01(+0.09%) |
Apr 23, 2020 | 7.812 | 7.884 | 7.712 | 7.762 | 371,841 | -0.07(-0.91%) |
Apr 22, 2020 | 7.740 | 7.862 | 7.740 | 7.833 | 410,054 | +0.14(+1.77%) |
Apr 21, 2020 | 7.876 | 7.941 | 7.585 | 7.697 | 634,056 | -0.27(-3.33%) |
Apr 20, 2020 | 7.948 | 8.013 | 7.876 | 7.962 | 1,206,618 | -0.04(-0.45%) |
Apr 17, 2020 | 7.848 | 8.005 | 7.733 | 7.998 | 732,815 | +0.31(+4.01%) |
Apr 16, 2020 | 7.590 | 7.704 | 7.497 | 7.690 | 529,856 | +0.05(+0.66%) |
Apr 15, 2020 | 7.633 | 7.690 | 7.454 | 7.640 | 696,671 | -0.07(-0.93%) |
Apr 14, 2020 | 7.740 | 7.848 | 7.525 | 7.712 | 701,334 | +0.22(+2.97%) |
Apr 13, 2020 | 7.561 | 7.869 | 7.317 | 7.489 | 860,469 | -0.22(-2.86%) |
Apr 09, 2020 | 7.731 | 7.987 | 7.589 | 7.710 | 1,156,523 | +0.21(+2.75%) |
Apr 08, 2020 | 7.070 | 7.575 | 7.070 | 7.504 | 788,888 | +0.42(+5.92%) |
Apr 07, 2020 | 7.418 | 7.568 | 7.049 | 7.084 | 991,335 | +0.10(+1.42%) |
Apr 06, 2020 | 6.672 | 6.985 | 6.525 | 6.985 | 769,966 | +0.65(+10.20%) |
Apr 03, 2020 | 6.395 | 6.665 | 6.196 | 6.338 | 708,718 | -0.16(-2.41%) |
Apr 02, 2020 | 6.395 | 6.679 | 6.289 | 6.495 | 772,360 | +0.06(+0.88%) |
Apr 01, 2020 | 6.509 | 6.712 | 6.363 | 6.438 | 745,660 | -0.50(-7.27%) |
Mar 31, 2020 | 7.042 | 7.227 | 6.900 | 6.942 | 635,565 | -0.05(-0.71%) |
Mar 30, 2020 | 6.942 | 7.066 | 6.750 | 6.992 | 717,109 | -0.04(-0.61%) |
Mar 27, 2020 | 6.836 | 7.219 | 6.672 | 7.035 | 917,422 | -0.14(-1.88%) |
Mar 26, 2020 | 6.779 | 7.234 | 6.779 | 7.170 | 1,344,379 | +0.45(+6.66%) |
Mar 25, 2020 | 5.940 | 6.978 | 5.926 | 6.722 | 2,152,227 | +0.89(+15.23%) |
Mar 24, 2020 | 5.649 | 6.040 | 5.514 | 5.834 | 1,595,843 | +0.55(+10.50%) |
Mar 23, 2020 | 5.308 | 5.400 | 4.939 | 5.280 | 3,019,203 | -0.21(-3.88%) |
Mar 20, 2020 | 6.530 | 6.530 | 5.393 | 5.493 | 2,045,799 | -0.23(-4.09%) |
Mar 19, 2020 | 4.953 | 5.820 | 4.512 | 5.727 | 2,529,370 | +0.38(+7.04%) |
Mar 18, 2020 | 5.976 | 6.203 | 4.406 | 5.351 | 2,429,922 | -1.24(-18.86%) |
Mar 17, 2020 | 6.374 | 6.672 | 6.210 | 6.594 | 1,235,296 | +0.22(+3.46%) |
Mar 16, 2020 | 5.805 | 6.921 | 5.770 | 6.374 | 1,181,663 | -0.88(-12.15%) |
Mar 13, 2020 | 6.843 | 7.291 | 6.623 | 7.255 | 1,535,229 | +0.63(+9.55%) |
Mar 12, 2020 | 7.752 | 7.866 | 6.594 | 6.623 | 1,923,362 | -1.65(-19.98%) |
Mar 11, 2020 | 8.326 | 8.354 | 8.121 | 8.276 | 1,486,962 | -0.16(-1.92%) |
Mar 10, 2020 | 8.594 | 8.601 | 7.903 | 8.439 | 928,401 | +0.13(+1.53%) |
Mar 09, 2020 | 8.305 | 8.585 | 7.832 | 8.312 | 1,032,093 | -0.58(-6.50%) |
Mar 06, 2020 | 8.819 | 8.911 | 8.622 | 8.890 | 558,597 | -0.15(-1.64%) |
Mar 05, 2020 | 9.200 | 9.235 | 8.953 | 9.038 | 677,938 | -0.30(-3.25%) |
Mar 04, 2020 | 9.186 | 9.341 | 9.052 | 9.341 | 554,475 | +0.39(+4.33%) |
Mar 03, 2020 | 9.024 | 9.249 | 8.869 | 8.953 | 801,057 | +0.04(+0.40%) |