Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.817 | 8.916 | 8.335 | 8.725 | 552,115 | -0.27(-3.05%) |
May 28, 2020 | 9.124 | 9.257 | 8.659 | 9.000 | 316,789 | -0.02(-0.18%) |
May 27, 2020 | 9.074 | 9.162 | 8.850 | 9.016 | 373,556 | +0.08(+0.93%) |
May 26, 2020 | 9.182 | 9.182 | 8.858 | 8.933 | 330,737 | +0.04(+0.47%) |
May 22, 2020 | 8.808 | 8.991 | 8.659 | 8.892 | 232,374 | +0.11(+1.23%) |
May 21, 2020 | 8.576 | 8.975 | 8.493 | 8.784 | 191,849 | +0.17(+1.93%) |
May 20, 2020 | 8.526 | 8.800 | 8.509 | 8.617 | 192,721 | +0.13(+1.57%) |
May 19, 2020 | 8.734 | 8.734 | 8.194 | 8.484 | 308,697 | -0.26(-2.95%) |
May 18, 2020 | 8.601 | 8.916 | 8.591 | 8.742 | 337,613 | +0.47(+5.62%) |
May 15, 2020 | 8.252 | 8.410 | 8.027 | 8.277 | 237,068 | -0.05(-0.60%) |
May 14, 2020 | 8.027 | 8.331 | 7.828 | 8.326 | 407,250 | +0.00(+0.00%) |
May 13, 2020 | 8.152 | 8.335 | 7.911 | 8.326 | 378,837 | +0.05(+0.60%) |
May 12, 2020 | 8.700 | 8.800 | 8.243 | 8.277 | 303,608 | -0.34(-3.95%) |
May 11, 2020 | 8.069 | 8.659 | 7.811 | 8.617 | 370,596 | +0.49(+6.03%) |
May 08, 2020 | 7.869 | 8.152 | 7.653 | 8.127 | 498,083 | +0.46(+5.96%) |
May 07, 2020 | 7.977 | 8.044 | 7.628 | 7.670 | 266,123 | -0.13(-1.70%) |
May 06, 2020 | 7.878 | 8.160 | 7.562 | 7.803 | 142,264 | -0.10(-1.26%) |
May 05, 2020 | 8.227 | 8.468 | 7.853 | 7.903 | 162,704 | -0.19(-2.36%) |
May 04, 2020 | 8.019 | 8.235 | 7.749 | 8.094 | 182,544 | -0.12(-1.42%) |
May 01, 2020 | 8.410 | 8.484 | 7.782 | 8.210 | 373,412 | -0.36(-4.17%) |
Apr 30, 2020 | 8.975 | 9.000 | 8.543 | 8.567 | 233,279 | -0.58(-6.36%) |
Apr 29, 2020 | 8.991 | 9.307 | 8.692 | 9.149 | 444,002 | +0.52(+5.97%) |
Apr 28, 2020 | 8.484 | 8.800 | 8.076 | 8.634 | 610,351 | +0.47(+5.80%) |
Apr 27, 2020 | 7.645 | 8.310 | 7.554 | 8.160 | 260,827 | +0.52(+6.86%) |
Apr 24, 2020 | 7.321 | 7.745 | 7.213 | 7.637 | 383,641 | +0.32(+4.31%) |
Apr 23, 2020 | 7.271 | 7.504 | 7.163 | 7.321 | 358,525 | +0.02(+0.23%) |
Apr 22, 2020 | 7.919 | 7.944 | 7.304 | 7.304 | 242,075 | -0.46(-5.89%) |
Apr 21, 2020 | 7.728 | 7.936 | 7.612 | 7.761 | 391,318 | -0.04(-0.53%) |
Apr 20, 2020 | 7.587 | 7.994 | 7.529 | 7.803 | 548,935 | -0.02(-0.21%) |
Apr 17, 2020 | 7.861 | 8.069 | 7.662 | 7.820 | 389,056 | +0.23(+3.07%) |
Apr 16, 2020 | 7.612 | 7.861 | 7.338 | 7.587 | 445,987 | -0.06(-0.76%) |
Apr 15, 2020 | 8.534 | 8.576 | 7.396 | 7.645 | 998,233 | -1.32(-14.74%) |
Apr 14, 2020 | 9.523 | 9.889 | 8.784 | 8.966 | 474,393 | -0.10(-1.10%) |
Apr 13, 2020 | 10.97 | 10.97 | 8.950 | 9.066 | 389,945 | -1.90(-17.35%) |
Apr 09, 2020 | 8.975 | 11.60 | 8.975 | 10.97 | 836,718 | +2.21(+25.24%) |
Apr 08, 2020 | 9.008 | 9.290 | 8.734 | 8.759 | 236,763 | -0.07(-0.85%) |
Apr 07, 2020 | 9.307 | 9.631 | 8.696 | 8.833 | 276,095 | -0.06(-0.65%) |
Apr 06, 2020 | 8.534 | 9.191 | 8.534 | 8.892 | 199,274 | +0.61(+7.43%) |
Apr 03, 2020 | 9.182 | 9.241 | 8.189 | 8.277 | 358,610 | -0.91(-9.86%) |
Apr 02, 2020 | 8.767 | 9.706 | 8.592 | 9.182 | 238,207 | +0.33(+3.76%) |
Apr 01, 2020 | 9.207 | 9.365 | 8.792 | 8.850 | 237,301 | -0.97(-9.90%) |
Mar 31, 2020 | 9.199 | 10.11 | 9.199 | 9.822 | 467,098 | +0.47(+5.07%) |
Mar 30, 2020 | 9.224 | 9.548 | 8.443 | 9.349 | 394,630 | +0.02(+0.18%) |
Mar 27, 2020 | 8.883 | 9.855 | 8.725 | 9.332 | 407,708 | +0.08(+0.90%) |
Mar 26, 2020 | 8.376 | 9.340 | 7.944 | 9.249 | 597,286 | +0.87(+10.42%) |
Mar 25, 2020 | 7.977 | 9.265 | 7.778 | 8.376 | 682,991 | +0.61(+7.81%) |
Mar 24, 2020 | 7.670 | 7.944 | 7.570 | 7.770 | 409,334 | +0.51(+6.98%) |
Mar 23, 2020 | 7.687 | 7.820 | 6.748 | 7.263 | 353,923 | -0.37(-4.79%) |
Mar 20, 2020 | 7.903 | 8.700 | 7.512 | 7.628 | 723,238 | -0.13(-1.71%) |
Mar 19, 2020 | 8.908 | 9.365 | 7.520 | 7.761 | 713,034 | -1.17(-13.12%) |
Mar 18, 2020 | 8.651 | 9.257 | 7.944 | 8.933 | 268,534 | -0.34(-3.67%) |
Mar 17, 2020 | 8.892 | 9.390 | 8.031 | 9.274 | 445,939 | +0.57(+6.59%) |
Mar 16, 2020 | 9.448 | 10.18 | 8.634 | 8.700 | 354,679 | -1.84(-17.43%) |
Mar 13, 2020 | 10.15 | 10.54 | 9.432 | 10.54 | 364,146 | +0.86(+8.84%) |
Mar 12, 2020 | 9.781 | 10.06 | 9.307 | 9.681 | 360,962 | -0.71(-6.80%) |
Mar 11, 2020 | 10.15 | 10.50 | 9.897 | 10.39 | 308,662 | -0.07(-0.64%) |
Mar 10, 2020 | 11.12 | 11.23 | 10.29 | 10.45 | 358,853 | -0.35(-3.23%) |
Mar 09, 2020 | 11.29 | 11.59 | 10.80 | 10.80 | 358,691 | -1.20(-10.03%) |
Mar 06, 2020 | 11.53 | 12.55 | 11.47 | 12.01 | 317,454 | +0.13(+1.12%) |
Mar 05, 2020 | 11.88 | 12.06 | 11.63 | 11.87 | 242,301 | -0.47(-3.77%) |
Mar 04, 2020 | 11.92 | 12.41 | 11.74 | 12.34 | 250,502 | +0.54(+4.58%) |
Mar 03, 2020 | 12.19 | 12.46 | 11.64 | 11.80 | 353,534 | -0.37(-3.07%) |