Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.271 | 8.409 | 8.162 | 8.281 | 384,497 | -0.15(-1.76%) |
May 28, 2020 | 8.866 | 8.866 | 8.409 | 8.429 | 409,241 | -0.31(-3.52%) |
May 27, 2020 | 8.876 | 8.975 | 8.628 | 8.737 | 674,539 | +0.03(+0.34%) |
May 26, 2020 | 8.638 | 8.890 | 8.494 | 8.707 | 529,195 | +0.44(+5.28%) |
May 22, 2020 | 8.360 | 8.360 | 8.107 | 8.271 | 172,635 | -0.02(-0.24%) |
May 21, 2020 | 8.251 | 8.434 | 8.241 | 8.290 | 172,240 | -0.04(-0.48%) |
May 20, 2020 | 8.390 | 8.479 | 8.241 | 8.330 | 264,062 | +0.16(+1.94%) |
May 19, 2020 | 8.360 | 8.479 | 8.162 | 8.171 | 752,433 | -0.22(-2.60%) |
May 18, 2020 | 8.132 | 8.429 | 8.117 | 8.390 | 327,889 | +0.65(+8.46%) |
May 15, 2020 | 7.686 | 7.844 | 7.586 | 7.735 | 388,329 | -0.01(-0.13%) |
May 14, 2020 | 7.418 | 7.755 | 7.408 | 7.745 | 403,585 | +0.26(+3.44%) |
May 13, 2020 | 7.497 | 7.700 | 7.329 | 7.487 | 739,687 | -0.09(-1.18%) |
May 12, 2020 | 8.390 | 8.400 | 7.537 | 7.576 | 544,162 | -0.39(-4.86%) |
May 11, 2020 | 8.290 | 8.290 | 7.938 | 7.963 | 394,725 | -0.38(-4.52%) |
May 08, 2020 | 8.459 | 8.499 | 7.879 | 8.340 | 937,293 | +0.23(+2.81%) |
May 07, 2020 | 7.686 | 8.429 | 7.557 | 8.112 | 779,242 | +0.94(+13.14%) |
May 06, 2020 | 7.210 | 7.309 | 7.031 | 7.170 | 531,149 | -0.01(-0.14%) |
May 05, 2020 | 7.686 | 7.834 | 7.170 | 7.180 | 484,851 | -0.29(-3.85%) |
May 04, 2020 | 7.229 | 7.542 | 7.140 | 7.467 | 523,210 | +0.05(+0.67%) |
May 01, 2020 | 7.269 | 7.438 | 7.031 | 7.418 | 617,131 | +0.07(+0.94%) |
Apr 30, 2020 | 7.606 | 7.695 | 7.338 | 7.348 | 815,377 | -0.47(-5.96%) |
Apr 29, 2020 | 7.616 | 8.062 | 7.507 | 7.814 | 876,742 | +0.43(+5.77%) |
Apr 28, 2020 | 7.299 | 7.567 | 7.170 | 7.388 | 661,205 | +0.30(+4.20%) |
Apr 27, 2020 | 6.892 | 7.249 | 6.694 | 7.091 | 791,424 | +0.25(+3.62%) |
Apr 24, 2020 | 6.426 | 6.892 | 6.337 | 6.843 | 944,856 | +0.45(+6.98%) |
Apr 23, 2020 | 6.129 | 6.505 | 6.049 | 6.396 | 650,667 | +0.30(+4.88%) |
Apr 22, 2020 | 5.514 | 6.158 | 5.385 | 6.099 | 700,856 | +0.75(+14.10%) |
Apr 21, 2020 | 4.939 | 5.464 | 4.889 | 5.345 | 638,186 | +0.16(+3.06%) |
Apr 20, 2020 | 5.246 | 5.345 | 5.008 | 5.187 | 524,375 | -0.19(-3.51%) |
Apr 17, 2020 | 5.355 | 5.722 | 5.137 | 5.375 | 736,524 | +0.17(+3.24%) |
Apr 16, 2020 | 5.415 | 5.707 | 5.152 | 5.206 | 435,253 | -0.23(-4.20%) |
Apr 15, 2020 | 5.791 | 5.821 | 5.415 | 5.434 | 391,694 | -0.63(-10.46%) |
Apr 14, 2020 | 6.406 | 6.466 | 6.029 | 6.069 | 477,593 | -0.22(-3.47%) |
Apr 13, 2020 | 6.129 | 6.496 | 5.871 | 6.287 | 352,271 | +0.15(+2.42%) |
Apr 09, 2020 | 6.010 | 6.674 | 5.975 | 6.139 | 576,796 | +0.38(+6.54%) |
Apr 08, 2020 | 5.881 | 6.139 | 5.494 | 5.762 | 788,544 | -0.54(-8.50%) |
Apr 07, 2020 | 6.664 | 6.882 | 6.258 | 6.297 | 543,673 | -0.14(-2.16%) |
Apr 06, 2020 | 5.365 | 6.570 | 5.365 | 6.436 | 636,958 | +0.50(+8.35%) |
Apr 03, 2020 | 5.980 | 6.129 | 5.732 | 5.940 | 433,706 | -0.18(-2.92%) |
Apr 02, 2020 | 5.782 | 6.337 | 5.782 | 6.119 | 446,037 | +0.18(+3.00%) |
Apr 01, 2020 | 5.960 | 6.258 | 5.861 | 5.940 | 538,016 | -0.40(-6.26%) |
Mar 31, 2020 | 6.258 | 6.476 | 6.029 | 6.337 | 715,437 | +0.02(+0.31%) |
Mar 30, 2020 | 6.059 | 6.585 | 5.871 | 6.317 | 621,832 | +0.28(+4.60%) |
Mar 27, 2020 | 6.069 | 6.615 | 6.039 | 6.039 | 788,254 | -0.36(-5.58%) |
Mar 26, 2020 | 5.385 | 6.515 | 5.206 | 6.396 | 965,438 | +0.79(+14.16%) |
Mar 25, 2020 | 5.206 | 6.059 | 5.097 | 5.603 | 680,623 | +0.51(+9.92%) |
Mar 24, 2020 | 4.919 | 5.266 | 4.899 | 5.097 | 715,147 | +0.46(+9.83%) |
Mar 23, 2020 | 4.502 | 4.879 | 4.264 | 4.641 | 821,535 | +0.16(+3.54%) |
Mar 20, 2020 | 4.373 | 4.760 | 4.234 | 4.482 | 1,187,272 | +0.09(+2.03%) |
Mar 19, 2020 | 3.669 | 4.686 | 3.590 | 4.393 | 978,145 | +0.69(+18.77%) |
Mar 18, 2020 | 4.552 | 4.830 | 3.580 | 3.699 | 797,070 | -1.16(-23.88%) |
Mar 17, 2020 | 5.147 | 5.226 | 4.686 | 4.859 | 1,490,381 | -0.15(-2.97%) |
Mar 16, 2020 | 5.672 | 5.816 | 5.008 | 5.008 | 1,092,101 | -1.94(-27.96%) |
Mar 13, 2020 | 6.218 | 6.952 | 6.218 | 6.952 | 908,857 | +1.03(+17.42%) |
Mar 12, 2020 | 6.049 | 6.188 | 5.811 | 5.920 | 784,300 | -0.65(-9.95%) |
Mar 11, 2020 | 6.416 | 6.753 | 5.980 | 6.575 | 813,747 | -0.09(-1.34%) |
Mar 10, 2020 | 6.575 | 6.684 | 5.945 | 6.664 | 1,145,858 | +0.37(+5.83%) |
Mar 09, 2020 | 6.793 | 6.853 | 5.881 | 6.297 | 712,828 | -1.12(-15.11%) |
Mar 06, 2020 | 7.606 | 7.983 | 7.314 | 7.418 | 493,907 | -0.58(-7.20%) |
Mar 05, 2020 | 8.082 | 8.171 | 7.507 | 7.993 | 920,113 | -0.37(-4.39%) |
Mar 04, 2020 | 8.429 | 8.469 | 8.052 | 8.360 | 567,756 | +0.06(+0.72%) |
Mar 03, 2020 | 9.014 | 9.193 | 8.211 | 8.300 | 1,436,987 | -0.78(-8.62%) |