Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.801 | 7.887 | 7.507 | 7.522 | 346,746 | -0.37(-4.72%) |
May 28, 2020 | 8.391 | 8.391 | 7.864 | 7.895 | 238,858 | -0.36(-4.41%) |
May 27, 2020 | 8.375 | 8.492 | 8.050 | 8.259 | 555,643 | +0.12(+1.43%) |
May 26, 2020 | 8.143 | 8.267 | 7.957 | 8.143 | 443,337 | +0.23(+2.94%) |
May 22, 2020 | 8.065 | 8.236 | 7.592 | 7.910 | 163,637 | -0.19(-2.39%) |
May 21, 2020 | 8.368 | 8.368 | 7.949 | 8.104 | 352,271 | -0.33(-3.95%) |
May 20, 2020 | 8.507 | 8.527 | 8.298 | 8.437 | 209,819 | +0.04(+0.46%) |
May 19, 2020 | 8.507 | 8.724 | 8.340 | 8.399 | 136,934 | -0.20(-2.34%) |
May 18, 2020 | 8.197 | 8.678 | 8.197 | 8.600 | 220,379 | +0.74(+9.48%) |
May 15, 2020 | 7.484 | 7.980 | 7.398 | 7.856 | 239,975 | +0.32(+4.22%) |
May 14, 2020 | 7.375 | 7.716 | 7.251 | 7.538 | 160,169 | -0.08(-1.02%) |
May 13, 2020 | 7.995 | 7.995 | 7.429 | 7.615 | 188,484 | -0.52(-6.39%) |
May 12, 2020 | 8.197 | 8.282 | 8.057 | 8.135 | 224,078 | -0.06(-0.76%) |
May 11, 2020 | 8.228 | 8.445 | 8.100 | 8.197 | 160,074 | -0.22(-2.67%) |
May 08, 2020 | 8.313 | 8.499 | 8.220 | 8.422 | 152,289 | +0.35(+4.32%) |
May 07, 2020 | 7.941 | 8.298 | 7.856 | 8.073 | 149,450 | +0.28(+3.58%) |
May 06, 2020 | 8.143 | 8.290 | 7.755 | 7.794 | 155,919 | -0.37(-4.56%) |
May 05, 2020 | 8.523 | 8.693 | 8.150 | 8.166 | 148,653 | -0.29(-3.39%) |
May 04, 2020 | 8.639 | 8.742 | 8.224 | 8.453 | 155,763 | -0.37(-4.22%) |
May 01, 2020 | 8.430 | 8.841 | 8.391 | 8.825 | 182,592 | +0.09(+1.07%) |
Apr 30, 2020 | 8.949 | 8.949 | 8.600 | 8.732 | 181,433 | -0.26(-2.85%) |
Apr 29, 2020 | 8.926 | 9.244 | 8.655 | 8.988 | 210,890 | +0.47(+5.56%) |
Apr 28, 2020 | 8.220 | 8.600 | 8.197 | 8.515 | 265,414 | +0.57(+7.23%) |
Apr 27, 2020 | 7.561 | 8.011 | 7.546 | 7.941 | 116,748 | +0.47(+6.33%) |
Apr 24, 2020 | 7.468 | 7.530 | 7.189 | 7.468 | 164,282 | +0.02(+0.31%) |
Apr 23, 2020 | 7.445 | 7.693 | 7.321 | 7.445 | 196,081 | -0.05(-0.62%) |
Apr 22, 2020 | 7.739 | 7.794 | 7.421 | 7.491 | 204,173 | -0.14(-1.83%) |
Apr 21, 2020 | 7.825 | 7.918 | 7.522 | 7.631 | 207,680 | -0.34(-4.28%) |
Apr 20, 2020 | 8.026 | 8.189 | 7.860 | 7.972 | 164,378 | -0.33(-4.02%) |
Apr 17, 2020 | 8.321 | 8.817 | 8.178 | 8.306 | 215,088 | +0.23(+2.88%) |
Apr 16, 2020 | 7.701 | 8.158 | 7.561 | 8.073 | 256,081 | +0.35(+4.52%) |
Apr 15, 2020 | 8.166 | 8.166 | 7.429 | 7.724 | 833,851 | -0.54(-6.57%) |
Apr 14, 2020 | 8.476 | 8.608 | 8.081 | 8.267 | 257,707 | -0.21(-2.47%) |
Apr 13, 2020 | 8.391 | 8.515 | 7.910 | 8.476 | 270,763 | +0.05(+0.55%) |
Apr 09, 2020 | 8.104 | 8.546 | 7.972 | 8.430 | 208,125 | +0.50(+6.26%) |
Apr 08, 2020 | 8.112 | 8.352 | 7.747 | 7.933 | 199,253 | -0.02(-0.29%) |
Apr 07, 2020 | 7.941 | 8.445 | 7.902 | 7.957 | 257,839 | +0.24(+3.12%) |
Apr 06, 2020 | 7.026 | 7.763 | 7.018 | 7.716 | 275,265 | +0.86(+12.56%) |
Apr 03, 2020 | 7.096 | 7.142 | 6.607 | 6.855 | 241,394 | -0.31(-4.33%) |
Apr 02, 2020 | 7.367 | 7.600 | 6.894 | 7.166 | 245,593 | -0.33(-4.35%) |
Apr 01, 2020 | 7.933 | 8.112 | 7.383 | 7.491 | 327,012 | -0.78(-9.47%) |
Mar 31, 2020 | 7.895 | 8.534 | 7.670 | 8.275 | 469,671 | +0.22(+2.79%) |
Mar 30, 2020 | 9.306 | 9.321 | 7.941 | 8.050 | 337,847 | -1.29(-13.79%) |
Mar 27, 2020 | 9.329 | 9.616 | 9.174 | 9.337 | 247,067 | -0.29(-3.06%) |
Mar 26, 2020 | 9.290 | 9.795 | 9.290 | 9.632 | 325,131 | +0.42(+4.55%) |
Mar 25, 2020 | 9.306 | 9.694 | 8.965 | 9.213 | 378,608 | -0.05(-0.50%) |
Mar 24, 2020 | 9.461 | 9.864 | 9.166 | 9.259 | 278,659 | +0.26(+2.93%) |
Mar 23, 2020 | 8.771 | 9.399 | 8.581 | 8.996 | 319,669 | +0.25(+2.84%) |
Mar 20, 2020 | 9.190 | 9.446 | 8.600 | 8.748 | 514,638 | -0.43(-4.73%) |
Mar 19, 2020 | 8.306 | 10.55 | 8.026 | 9.182 | 387,878 | +0.85(+10.14%) |
Mar 18, 2020 | 9.112 | 9.539 | 7.491 | 8.337 | 294,055 | -1.19(-12.46%) |
Mar 17, 2020 | 9.151 | 9.562 | 8.732 | 9.523 | 446,577 | +0.55(+6.14%) |
Mar 16, 2020 | 9.306 | 9.422 | 8.872 | 8.972 | 447,303 | -0.92(-9.25%) |
Mar 13, 2020 | 9.880 | 10.05 | 9.469 | 9.888 | 411,994 | +0.42(+4.42%) |
Mar 12, 2020 | 9.981 | 10.14 | 9.306 | 9.469 | 496,632 | -0.93(-8.95%) |
Mar 11, 2020 | 10.69 | 10.79 | 10.31 | 10.40 | 325,919 | -0.51(-4.69%) |
Mar 10, 2020 | 11.10 | 11.36 | 10.41 | 10.91 | 233,427 | -0.01(-0.07%) |
Mar 09, 2020 | 10.00 | 11.22 | 9.818 | 10.92 | 264,063 | -0.03(-0.28%) |
Mar 06, 2020 | 10.02 | 11.04 | 10.02 | 10.95 | 330,756 | +0.53(+5.06%) |
Mar 05, 2020 | 11.72 | 11.72 | 10.18 | 10.42 | 346,145 | -1.54(-12.85%) |
Mar 04, 2020 | 11.79 | 12.09 | 11.65 | 11.96 | 176,521 | +0.20(+1.74%) |
Mar 03, 2020 | 12.14 | 12.42 | 11.62 | 11.75 | 250,166 | -0.42(-3.42%) |