Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.822 | 8.822 | 8.356 | 8.517 | 20,304 | -0.34(-3.84%) |
May 28, 2020 | 9.188 | 9.197 | 8.656 | 8.857 | 17,774 | -0.17(-1.84%) |
May 27, 2020 | 8.377 | 9.153 | 8.377 | 9.023 | 29,143 | +0.93(+11.53%) |
May 26, 2020 | 8.290 | 8.526 | 8.011 | 8.090 | 24,141 | +0.07(+0.87%) |
May 22, 2020 | 7.854 | 8.181 | 7.854 | 8.020 | 13,191 | +0.09(+1.10%) |
May 21, 2020 | 8.238 | 8.282 | 7.828 | 7.933 | 13,974 | -0.35(-4.21%) |
May 20, 2020 | 7.990 | 8.613 | 7.990 | 8.282 | 12,553 | +0.42(+5.32%) |
May 19, 2020 | 8.282 | 8.343 | 7.628 | 7.863 | 25,381 | -0.48(-5.75%) |
May 18, 2020 | 8.674 | 8.717 | 8.024 | 8.343 | 34,861 | +1.03(+14.06%) |
May 15, 2020 | 7.392 | 7.480 | 7.079 | 7.314 | 14,912 | -0.01(-0.12%) |
May 14, 2020 | 7.497 | 7.837 | 7.018 | 7.323 | 19,189 | -0.28(-3.67%) |
May 13, 2020 | 6.974 | 7.619 | 6.974 | 7.602 | 31,143 | +0.58(+8.32%) |
May 12, 2020 | 7.453 | 7.453 | 6.887 | 7.018 | 64,852 | -0.43(-5.74%) |
May 11, 2020 | 8.064 | 8.064 | 7.445 | 7.445 | 23,243 | -0.65(-8.07%) |
May 08, 2020 | 8.133 | 8.375 | 8.098 | 8.098 | 19,386 | +0.17(+2.09%) |
May 07, 2020 | 8.037 | 8.068 | 7.863 | 7.933 | 20,332 | -0.04(-0.55%) |
May 06, 2020 | 7.863 | 8.194 | 7.863 | 7.976 | 19,751 | +0.12(+1.55%) |
May 05, 2020 | 8.700 | 8.700 | 7.854 | 7.854 | 25,208 | -0.48(-5.75%) |
May 04, 2020 | 8.273 | 8.665 | 8.116 | 8.334 | 36,358 | +0.06(+0.74%) |
May 01, 2020 | 8.290 | 8.465 | 7.854 | 8.273 | 21,336 | -0.29(-3.36%) |
Apr 30, 2020 | 8.778 | 8.831 | 8.168 | 8.561 | 26,094 | -0.65(-7.10%) |
Apr 29, 2020 | 8.308 | 9.493 | 8.308 | 9.214 | 20,500 | +0.93(+11.26%) |
Apr 28, 2020 | 8.125 | 8.325 | 7.898 | 8.282 | 25,303 | +0.39(+4.97%) |
Apr 27, 2020 | 7.968 | 8.107 | 7.872 | 7.889 | 15,325 | +0.18(+2.38%) |
Apr 24, 2020 | 7.508 | 7.706 | 7.236 | 7.706 | 13,191 | +0.03(+0.34%) |
Apr 23, 2020 | 7.514 | 7.689 | 7.331 | 7.680 | 16,906 | +0.18(+2.44%) |
Apr 22, 2020 | 7.541 | 7.689 | 7.314 | 7.497 | 12,658 | -0.15(-1.94%) |
Apr 21, 2020 | 7.262 | 8.294 | 7.262 | 7.645 | 9,756 | -0.08(-1.02%) |
Apr 20, 2020 | 8.177 | 8.771 | 7.362 | 7.724 | 19,010 | -0.44(-5.34%) |
Apr 17, 2020 | 7.410 | 8.430 | 7.386 | 8.160 | 8,603 | +0.90(+12.36%) |
Apr 16, 2020 | 7.436 | 7.436 | 7.009 | 7.262 | 26,207 | -0.16(-2.12%) |
Apr 15, 2020 | 8.055 | 8.467 | 7.419 | 7.419 | 24,921 | -0.86(-10.42%) |
Apr 14, 2020 | 8.935 | 8.935 | 8.282 | 8.282 | 12,847 | -0.05(-0.63%) |
Apr 13, 2020 | 9.145 | 9.702 | 8.116 | 8.334 | 16,375 | -0.85(-9.21%) |
Apr 09, 2020 | 8.465 | 9.179 | 8.417 | 9.179 | 23,401 | +1.05(+12.86%) |
Apr 08, 2020 | 7.924 | 8.255 | 7.684 | 8.133 | 26,247 | -0.27(-3.22%) |
Apr 07, 2020 | 8.221 | 8.556 | 8.151 | 8.404 | 12,968 | +0.24(+2.99%) |
Apr 06, 2020 | 7.410 | 8.792 | 7.268 | 8.160 | 30,860 | +0.59(+7.83%) |
Apr 03, 2020 | 7.715 | 7.837 | 7.488 | 7.567 | 11,012 | -0.28(-3.56%) |
Apr 02, 2020 | 7.724 | 7.846 | 7.602 | 7.846 | 13,944 | +0.05(+0.67%) |
Apr 01, 2020 | 8.369 | 8.648 | 7.750 | 7.793 | 26,101 | -0.96(-10.96%) |
Mar 31, 2020 | 8.343 | 8.752 | 8.299 | 8.752 | 38,930 | +0.23(+2.66%) |
Mar 30, 2020 | 8.617 | 8.617 | 8.107 | 8.526 | 16,034 | +0.03(+0.31%) |
Mar 27, 2020 | 9.450 | 9.450 | 8.360 | 8.499 | 24,892 | -1.08(-11.28%) |
Mar 26, 2020 | 8.395 | 9.580 | 8.395 | 9.580 | 34,022 | +0.92(+10.67%) |
Mar 25, 2020 | 8.534 | 8.709 | 8.255 | 8.656 | 11,360 | +0.12(+1.43%) |
Mar 24, 2020 | 7.628 | 8.552 | 7.628 | 8.534 | 23,419 | +1.19(+16.13%) |
Mar 23, 2020 | 7.846 | 7.898 | 7.305 | 7.349 | 14,199 | -0.37(-4.85%) |
Mar 20, 2020 | 8.316 | 8.316 | 7.724 | 7.724 | 54,603 | -0.74(-8.75%) |
Mar 19, 2020 | 8.090 | 8.622 | 7.636 | 8.465 | 19,037 | +0.60(+7.65%) |
Mar 18, 2020 | 8.848 | 8.979 | 7.854 | 7.863 | 30,184 | -1.56(-16.56%) |
Mar 17, 2020 | 8.683 | 9.424 | 8.543 | 9.424 | 34,162 | +0.70(+7.99%) |
Mar 16, 2020 | 8.866 | 9.485 | 8.534 | 8.726 | 25,538 | -0.90(-9.33%) |
Mar 13, 2020 | 9.406 | 9.624 | 8.831 | 9.624 | 43,590 | +0.63(+6.98%) |
Mar 12, 2020 | 9.668 | 10.14 | 8.948 | 8.996 | 52,273 | -1.10(-10.88%) |
Mar 11, 2020 | 10.16 | 10.30 | 10.08 | 10.09 | 18,646 | -0.35(-3.39%) |
Mar 10, 2020 | 10.49 | 10.54 | 9.775 | 10.45 | 21,696 | +0.21(+2.03%) |
Mar 09, 2020 | 10.36 | 10.75 | 9.827 | 10.24 | 22,410 | -0.54(-4.97%) |
Mar 06, 2020 | 11.23 | 11.31 | 10.76 | 10.78 | 12,843 | -0.59(-5.17%) |
Mar 05, 2020 | 11.59 | 11.72 | 11.33 | 11.37 | 23,383 | -0.40(-3.38%) |
Mar 04, 2020 | 11.78 | 11.80 | 11.56 | 11.76 | 13,393 | +0.12(+1.04%) |
Mar 03, 2020 | 12.32 | 12.32 | 11.62 | 11.64 | 17,243 | -0.67(-5.41%) |