Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.095 | 8.131 | 8.088 | 8.095 | 140,793 | +0.02(+0.27%) |
May 28, 2020 | 8.023 | 8.102 | 8.023 | 8.073 | 191,141 | +0.08(+0.99%) |
May 27, 2020 | 8.009 | 8.059 | 7.983 | 7.994 | 206,861 | +0.00(+0.00%) |
May 26, 2020 | 8.009 | 8.037 | 7.994 | 7.994 | 253,087 | +0.04(+0.45%) |
May 22, 2020 | 7.937 | 7.987 | 7.937 | 7.958 | 81,504 | +0.02(+0.27%) |
May 21, 2020 | 7.901 | 7.946 | 7.896 | 7.937 | 168,353 | +0.06(+0.71%) |
May 20, 2020 | 7.866 | 7.923 | 7.866 | 7.880 | 263,475 | +0.04(+0.46%) |
May 19, 2020 | 7.795 | 7.873 | 7.780 | 7.845 | 121,899 | +0.04(+0.46%) |
May 18, 2020 | 7.687 | 7.931 | 7.687 | 7.809 | 415,214 | +0.16(+2.16%) |
May 15, 2020 | 7.701 | 7.709 | 7.637 | 7.644 | 605,102 | -0.07(-0.93%) |
May 14, 2020 | 7.666 | 7.752 | 7.630 | 7.716 | 244,677 | -0.01(-0.09%) |
May 13, 2020 | 7.766 | 7.773 | 7.701 | 7.723 | 146,278 | -0.04(-0.46%) |
May 12, 2020 | 7.780 | 7.780 | 7.759 | 7.759 | 173,103 | +0.01(+0.09%) |
May 11, 2020 | 7.766 | 7.795 | 7.730 | 7.752 | 104,504 | -0.01(-0.18%) |
May 08, 2020 | 7.752 | 7.766 | 7.730 | 7.766 | 278,891 | +0.06(+0.74%) |
May 07, 2020 | 7.680 | 7.723 | 7.673 | 7.709 | 260,928 | +0.07(+0.94%) |
May 06, 2020 | 7.637 | 7.701 | 7.605 | 7.637 | 180,702 | +0.04(+0.57%) |
May 05, 2020 | 7.580 | 7.644 | 7.572 | 7.594 | 300,323 | +0.07(+0.95%) |
May 04, 2020 | 7.472 | 7.537 | 7.451 | 7.522 | 270,746 | -0.04(-0.47%) |
May 01, 2020 | 7.601 | 7.630 | 7.501 | 7.558 | 139,026 | -0.09(-1.22%) |
Apr 30, 2020 | 7.637 | 7.709 | 7.630 | 7.651 | 224,880 | -0.06(-0.74%) |
Apr 29, 2020 | 7.673 | 7.719 | 7.615 | 7.709 | 224,737 | +0.05(+0.65%) |
Apr 28, 2020 | 7.623 | 7.676 | 7.623 | 7.658 | 197,714 | +0.04(+0.47%) |
Apr 27, 2020 | 7.673 | 7.673 | 7.572 | 7.623 | 141,856 | -0.04(-0.47%) |
Apr 24, 2020 | 7.644 | 7.687 | 7.630 | 7.658 | 240,505 | +0.00(+0.00%) |
Apr 23, 2020 | 7.709 | 7.709 | 7.615 | 7.658 | 179,265 | -0.06(-0.83%) |
Apr 22, 2020 | 7.651 | 7.730 | 7.637 | 7.723 | 125,131 | +0.11(+1.38%) |
Apr 21, 2020 | 7.589 | 7.618 | 7.418 | 7.618 | 223,160 | -0.06(-0.83%) |
Apr 20, 2020 | 7.703 | 7.781 | 7.657 | 7.682 | 101,480 | -0.06(-0.83%) |
Apr 17, 2020 | 7.739 | 7.767 | 7.532 | 7.746 | 505,111 | +0.06(+0.74%) |
Apr 16, 2020 | 7.646 | 7.689 | 7.603 | 7.689 | 570,996 | +0.02(+0.28%) |
Apr 15, 2020 | 7.561 | 7.667 | 7.489 | 7.667 | 153,515 | +0.02(+0.28%) |
Apr 14, 2020 | 7.625 | 7.831 | 7.596 | 7.646 | 320,538 | +0.16(+2.19%) |
Apr 13, 2020 | 7.774 | 7.803 | 7.404 | 7.482 | 318,099 | -0.27(-3.49%) |
Apr 09, 2020 | 7.796 | 8.130 | 7.682 | 7.753 | 488,115 | +0.16(+2.06%) |
Apr 08, 2020 | 7.390 | 7.828 | 7.390 | 7.596 | 311,546 | +0.27(+3.69%) |
Apr 07, 2020 | 7.326 | 7.601 | 7.254 | 7.326 | 403,715 | +0.11(+1.48%) |
Apr 06, 2020 | 7.005 | 7.311 | 7.005 | 7.219 | 132,625 | +0.28(+4.11%) |
Apr 03, 2020 | 7.055 | 7.162 | 6.927 | 6.934 | 147,207 | -0.19(-2.70%) |
Apr 02, 2020 | 7.048 | 7.198 | 6.998 | 7.126 | 302,198 | +0.06(+0.81%) |
Apr 01, 2020 | 7.254 | 7.290 | 7.020 | 7.069 | 470,929 | -0.23(-3.12%) |
Mar 31, 2020 | 6.977 | 7.347 | 6.930 | 7.297 | 745,472 | +0.36(+5.13%) |
Mar 30, 2020 | 6.785 | 6.977 | 6.735 | 6.941 | 445,270 | +0.13(+1.88%) |
Mar 27, 2020 | 6.820 | 6.941 | 6.664 | 6.813 | 512,134 | -0.02(-0.31%) |
Mar 26, 2020 | 6.585 | 6.948 | 6.585 | 6.834 | 484,085 | +0.26(+3.90%) |
Mar 25, 2020 | 5.923 | 6.827 | 5.923 | 6.578 | 692,542 | +0.75(+12.96%) |
Mar 24, 2020 | 5.752 | 6.244 | 5.752 | 5.824 | 851,050 | +0.43(+7.92%) |
Mar 23, 2020 | 6.265 | 6.265 | 5.396 | 5.396 | 1,077,360 | -0.92(-14.55%) |
Mar 20, 2020 | 6.795 | 6.795 | 6.033 | 6.315 | 1,779,808 | -0.27(-4.07%) |
Mar 19, 2020 | 6.104 | 7.063 | 5.158 | 6.584 | 1,450,747 | +0.48(+7.86%) |
Mar 18, 2020 | 7.374 | 7.374 | 6.104 | 6.104 | 1,261,201 | -1.52(-19.91%) |
Mar 17, 2020 | 7.423 | 7.670 | 7.205 | 7.621 | 588,501 | +0.27(+3.65%) |
Mar 16, 2020 | 7.381 | 7.469 | 7.092 | 7.353 | 576,457 | -0.66(-8.19%) |
Mar 13, 2020 | 7.691 | 8.249 | 7.687 | 8.009 | 1,072,363 | +0.47(+6.27%) |
Mar 12, 2020 | 7.896 | 7.928 | 7.205 | 7.536 | 885,043 | -0.65(-7.93%) |
Mar 11, 2020 | 8.362 | 8.471 | 8.157 | 8.185 | 841,504 | -0.37(-4.37%) |
Mar 10, 2020 | 8.693 | 8.729 | 8.432 | 8.559 | 300,244 | +0.03(+0.33%) |
Mar 09, 2020 | 8.870 | 8.983 | 8.438 | 8.531 | 476,909 | -0.69(-7.50%) |
Mar 06, 2020 | 9.166 | 9.223 | 9.018 | 9.223 | 269,260 | -0.11(-1.21%) |
Mar 05, 2020 | 9.512 | 9.533 | 9.307 | 9.336 | 157,222 | -0.25(-2.58%) |
Mar 04, 2020 | 9.406 | 9.600 | 9.406 | 9.583 | 310,130 | +0.25(+2.72%) |
Mar 03, 2020 | 9.343 | 9.439 | 9.329 | 9.329 | 327,438 | +0.03(+0.30%) |