Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.007 | 9.300 | 8.997 | 9.187 | 15,099 | +0.20(+2.21%) |
May 28, 2020 | 8.950 | 9.300 | 8.940 | 8.988 | 21,741 | +0.12(+1.39%) |
May 27, 2020 | 8.902 | 8.902 | 8.666 | 8.864 | 20,898 | +0.24(+2.74%) |
May 26, 2020 | 8.855 | 8.855 | 8.590 | 8.628 | 16,568 | +0.19(+2.24%) |
May 22, 2020 | 8.533 | 8.666 | 8.287 | 8.438 | 10,136 | -0.05(-0.56%) |
May 21, 2020 | 8.495 | 8.732 | 8.476 | 8.486 | 12,501 | -0.10(-1.21%) |
May 20, 2020 | 8.438 | 8.751 | 8.391 | 8.590 | 18,745 | +0.30(+3.66%) |
May 19, 2020 | 8.306 | 8.505 | 8.192 | 8.287 | 35,524 | -0.26(-2.99%) |
May 18, 2020 | 8.902 | 9.471 | 8.372 | 8.543 | 46,781 | -0.03(-0.33%) |
May 15, 2020 | 8.211 | 8.808 | 7.927 | 8.571 | 24,602 | +0.53(+6.60%) |
May 14, 2020 | 7.936 | 8.178 | 7.832 | 8.041 | 33,102 | -0.06(-0.70%) |
May 13, 2020 | 8.249 | 8.874 | 7.946 | 8.097 | 15,275 | -0.38(-4.47%) |
May 12, 2020 | 8.988 | 8.988 | 8.116 | 8.476 | 34,956 | +0.06(+0.67%) |
May 11, 2020 | 8.097 | 8.950 | 8.097 | 8.419 | 33,976 | +0.08(+0.91%) |
May 08, 2020 | 8.041 | 8.457 | 7.747 | 8.344 | 40,652 | +0.48(+6.14%) |
May 07, 2020 | 7.813 | 8.069 | 7.577 | 7.861 | 30,853 | +0.24(+3.11%) |
May 06, 2020 | 8.126 | 8.126 | 7.624 | 7.624 | 12,621 | -0.09(-1.11%) |
May 05, 2020 | 8.230 | 8.323 | 7.671 | 7.709 | 32,209 | -0.06(-0.73%) |
May 04, 2020 | 7.671 | 7.861 | 7.577 | 7.766 | 32,427 | -0.09(-1.09%) |
May 01, 2020 | 8.126 | 8.126 | 7.719 | 7.851 | 14,888 | -0.48(-5.80%) |
Apr 30, 2020 | 8.410 | 8.410 | 8.154 | 8.334 | 12,238 | -0.47(-5.38%) |
Apr 29, 2020 | 7.813 | 9.272 | 7.813 | 8.808 | 35,036 | +0.87(+10.98%) |
Apr 28, 2020 | 8.022 | 8.050 | 7.614 | 7.936 | 38,742 | +0.17(+2.20%) |
Apr 27, 2020 | 8.097 | 8.116 | 7.719 | 7.766 | 23,444 | -0.27(-3.30%) |
Apr 24, 2020 | 7.851 | 8.088 | 7.577 | 8.031 | 8,658 | +0.20(+2.54%) |
Apr 23, 2020 | 7.700 | 8.107 | 7.560 | 7.832 | 21,605 | -0.22(-2.71%) |
Apr 22, 2020 | 7.747 | 8.050 | 7.501 | 8.050 | 6,077 | +0.30(+3.91%) |
Apr 21, 2020 | 7.292 | 7.946 | 7.292 | 7.747 | 23,785 | +0.21(+2.76%) |
Apr 20, 2020 | 7.861 | 8.062 | 7.510 | 7.539 | 26,535 | -0.28(-3.63%) |
Apr 17, 2020 | 7.747 | 7.915 | 7.605 | 7.823 | 12,881 | +0.26(+3.38%) |
Apr 16, 2020 | 7.520 | 7.567 | 7.283 | 7.567 | 25,797 | +0.18(+2.44%) |
Apr 15, 2020 | 7.586 | 7.728 | 7.311 | 7.387 | 22,152 | -0.55(-6.92%) |
Apr 14, 2020 | 7.131 | 8.088 | 7.131 | 7.936 | 31,777 | +0.45(+6.08%) |
Apr 13, 2020 | 7.539 | 7.648 | 7.482 | 7.482 | 9,639 | -0.27(-3.54%) |
Apr 09, 2020 | 7.586 | 7.813 | 7.550 | 7.756 | 12,459 | +0.27(+3.54%) |
Apr 08, 2020 | 7.112 | 7.671 | 7.112 | 7.491 | 19,045 | +0.27(+3.81%) |
Apr 07, 2020 | 7.529 | 7.643 | 7.065 | 7.217 | 24,150 | -0.40(-5.22%) |
Apr 06, 2020 | 6.876 | 7.614 | 6.790 | 7.614 | 16,393 | +0.79(+11.51%) |
Apr 03, 2020 | 7.236 | 7.258 | 6.753 | 6.828 | 14,043 | -0.39(-5.38%) |
Apr 02, 2020 | 6.905 | 7.264 | 6.905 | 7.217 | 19,486 | +0.35(+5.10%) |
Apr 01, 2020 | 7.577 | 7.577 | 6.771 | 6.866 | 31,887 | -0.83(-10.82%) |
Mar 31, 2020 | 7.633 | 7.861 | 7.340 | 7.700 | 17,525 | -0.16(-2.05%) |
Mar 30, 2020 | 7.880 | 7.946 | 7.586 | 7.861 | 14,189 | +0.45(+6.00%) |
Mar 27, 2020 | 8.296 | 8.296 | 7.397 | 7.415 | 19,745 | -1.18(-13.77%) |
Mar 26, 2020 | 6.923 | 8.666 | 6.885 | 8.599 | 70,963 | +1.48(+20.74%) |
Mar 25, 2020 | 7.283 | 7.283 | 6.970 | 7.122 | 19,900 | -0.22(-2.97%) |
Mar 24, 2020 | 6.279 | 7.340 | 6.213 | 7.340 | 20,970 | +1.13(+18.14%) |
Mar 23, 2020 | 7.037 | 7.273 | 6.061 | 6.213 | 20,322 | -0.78(-11.11%) |
Mar 20, 2020 | 6.771 | 6.989 | 5.209 | 6.989 | 37,378 | +0.17(+2.50%) |
Mar 19, 2020 | 5.730 | 6.819 | 5.730 | 6.819 | 99,936 | +1.03(+17.84%) |
Mar 18, 2020 | 6.393 | 6.838 | 5.777 | 5.787 | 31,881 | -0.79(-11.96%) |
Mar 17, 2020 | 6.639 | 6.942 | 6.421 | 6.573 | 91,697 | -0.07(-1.00%) |
Mar 16, 2020 | 7.065 | 7.567 | 6.629 | 6.639 | 26,936 | -0.43(-6.03%) |
Mar 13, 2020 | 6.904 | 7.302 | 6.904 | 7.065 | 31,571 | +0.20(+2.90%) |
Mar 12, 2020 | 7.292 | 7.434 | 6.866 | 6.866 | 38,785 | -0.51(-6.93%) |
Mar 11, 2020 | 7.624 | 7.756 | 7.292 | 7.378 | 16,688 | -0.37(-4.77%) |
Mar 10, 2020 | 7.577 | 7.832 | 7.292 | 7.747 | 15,024 | +0.35(+4.74%) |
Mar 09, 2020 | 7.188 | 7.510 | 7.188 | 7.397 | 27,066 | -0.19(-2.50%) |
Mar 06, 2020 | 7.870 | 7.870 | 7.577 | 7.586 | 21,962 | -0.04(-0.56%) |
Mar 05, 2020 | 7.719 | 7.880 | 7.567 | 7.629 | 18,279 | -0.25(-3.19%) |
Mar 04, 2020 | 7.643 | 7.880 | 7.577 | 7.880 | 28,213 | +0.40(+5.32%) |
Mar 03, 2020 | 7.889 | 8.097 | 7.387 | 7.482 | 33,674 | -0.28(-3.66%) |