Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.237 | 9.351 | 8.867 | 9.079 | 107,990 | -0.42(-4.44%) |
May 28, 2020 | 9.193 | 9.782 | 9.105 | 9.501 | 134,370 | +0.29(+3.15%) |
May 27, 2020 | 9.598 | 9.642 | 9.136 | 9.211 | 111,050 | +0.40(+4.60%) |
May 26, 2020 | 8.815 | 8.929 | 8.676 | 8.806 | 100,125 | +0.59(+7.17%) |
May 22, 2020 | 8.366 | 8.366 | 8.076 | 8.216 | 121,744 | -0.18(-2.20%) |
May 21, 2020 | 8.296 | 8.604 | 8.296 | 8.401 | 118,476 | +0.23(+2.80%) |
May 20, 2020 | 8.155 | 8.304 | 8.049 | 8.173 | 80,562 | +0.18(+2.20%) |
May 19, 2020 | 8.507 | 8.507 | 7.979 | 7.997 | 119,548 | -0.26(-3.19%) |
May 18, 2020 | 7.697 | 8.331 | 7.434 | 8.260 | 280,517 | +1.10(+15.36%) |
May 15, 2020 | 6.774 | 7.231 | 6.721 | 7.161 | 189,153 | +0.40(+5.85%) |
May 14, 2020 | 6.343 | 6.765 | 6.184 | 6.765 | 122,956 | +0.29(+4.48%) |
May 13, 2020 | 6.879 | 6.879 | 6.308 | 6.475 | 145,230 | +0.22(+3.52%) |
May 12, 2020 | 6.774 | 6.827 | 6.228 | 6.255 | 140,031 | -0.53(-7.78%) |
May 11, 2020 | 6.290 | 6.862 | 5.929 | 6.783 | 213,686 | +0.49(+7.83%) |
May 08, 2020 | 6.352 | 6.483 | 6.237 | 6.290 | 114,128 | +0.07(+1.13%) |
May 07, 2020 | 6.272 | 6.404 | 6.070 | 6.220 | 107,397 | -0.04(-0.56%) |
May 06, 2020 | 6.527 | 6.607 | 6.228 | 6.255 | 125,184 | -0.27(-4.18%) |
May 05, 2020 | 6.871 | 6.994 | 6.457 | 6.527 | 89,462 | -0.28(-4.13%) |
May 04, 2020 | 6.519 | 6.818 | 6.395 | 6.809 | 116,416 | -0.03(-0.39%) |
May 01, 2020 | 6.827 | 6.976 | 6.378 | 6.835 | 201,657 | -0.07(-1.02%) |
Apr 30, 2020 | 6.994 | 7.152 | 6.791 | 6.906 | 252,374 | -0.39(-5.31%) |
Apr 29, 2020 | 7.302 | 7.478 | 7.143 | 7.293 | 174,681 | +0.08(+1.10%) |
Apr 28, 2020 | 6.959 | 7.346 | 6.897 | 7.214 | 272,386 | +0.48(+7.05%) |
Apr 27, 2020 | 6.228 | 6.778 | 6.105 | 6.739 | 235,297 | +0.77(+12.98%) |
Apr 24, 2020 | 6.299 | 6.325 | 5.340 | 5.964 | 551,431 | -0.70(-10.55%) |
Apr 23, 2020 | 6.923 | 6.967 | 6.598 | 6.668 | 115,671 | -0.14(-2.07%) |
Apr 22, 2020 | 6.879 | 6.967 | 6.747 | 6.809 | 96,659 | -0.03(-0.39%) |
Apr 21, 2020 | 6.818 | 6.959 | 6.774 | 6.835 | 67,672 | -0.14(-2.02%) |
Apr 20, 2020 | 7.099 | 7.266 | 6.703 | 6.976 | 162,838 | -0.13(-1.86%) |
Apr 17, 2020 | 7.486 | 7.518 | 7.046 | 7.108 | 366,370 | -0.18(-2.42%) |
Apr 16, 2020 | 7.478 | 7.697 | 7.249 | 7.284 | 336,168 | +0.13(+1.85%) |
Apr 15, 2020 | 7.214 | 7.469 | 6.879 | 7.152 | 395,820 | -0.09(-1.22%) |
Apr 14, 2020 | 6.237 | 7.381 | 6.132 | 7.240 | 459,524 | +1.44(+24.89%) |
Apr 13, 2020 | 5.718 | 5.832 | 5.525 | 5.797 | 207,210 | +0.06(+1.07%) |
Apr 09, 2020 | 5.709 | 6.026 | 5.525 | 5.736 | 217,230 | +0.04(+0.77%) |
Apr 08, 2020 | 5.586 | 5.727 | 5.454 | 5.692 | 150,651 | +0.01(+0.15%) |
Apr 07, 2020 | 6.026 | 6.211 | 5.560 | 5.683 | 178,775 | +0.20(+3.69%) |
Apr 06, 2020 | 5.393 | 5.648 | 5.331 | 5.481 | 90,843 | +0.31(+5.95%) |
Apr 03, 2020 | 5.692 | 5.709 | 5.111 | 5.173 | 143,797 | -0.50(-8.84%) |
Apr 02, 2020 | 5.525 | 5.964 | 5.454 | 5.674 | 132,743 | +0.25(+4.54%) |
Apr 01, 2020 | 5.586 | 5.665 | 5.287 | 5.428 | 171,120 | -0.41(-7.08%) |
Mar 31, 2020 | 6.334 | 6.334 | 5.815 | 5.841 | 199,358 | -0.24(-3.91%) |
Mar 30, 2020 | 6.255 | 6.321 | 5.903 | 6.079 | 180,890 | -0.13(-2.12%) |
Mar 27, 2020 | 6.871 | 6.910 | 5.903 | 6.211 | 237,123 | -0.66(-9.60%) |
Mar 26, 2020 | 5.841 | 7.126 | 5.841 | 6.871 | 617,272 | +1.56(+29.30%) |
Mar 25, 2020 | 4.293 | 5.443 | 4.284 | 5.313 | 292,965 | +1.30(+32.46%) |
Mar 24, 2020 | 3.730 | 4.196 | 3.730 | 4.011 | 315,303 | +0.62(+18.13%) |
Mar 23, 2020 | 4.073 | 4.073 | 3.396 | 3.396 | 562,287 | -0.73(-17.70%) |
Mar 20, 2020 | 4.742 | 5.639 | 3.959 | 4.126 | 347,387 | -0.28(-6.39%) |
Mar 19, 2020 | 4.152 | 4.654 | 3.968 | 4.407 | 270,040 | +0.19(+4.59%) |
Mar 18, 2020 | 5.296 | 5.613 | 4.020 | 4.214 | 290,529 | -1.95(-31.67%) |
Mar 17, 2020 | 6.149 | 6.703 | 5.876 | 6.167 | 205,598 | +0.16(+2.64%) |
Mar 16, 2020 | 7.390 | 7.609 | 5.964 | 6.008 | 390,683 | -1.35(-18.30%) |
Mar 13, 2020 | 7.513 | 7.653 | 6.158 | 7.354 | 350,229 | +1.21(+19.60%) |
Mar 12, 2020 | 6.422 | 6.774 | 5.498 | 6.149 | 333,449 | -1.95(-24.10%) |
Mar 11, 2020 | 9.334 | 9.444 | 7.935 | 8.102 | 212,884 | -1.35(-14.25%) |
Mar 10, 2020 | 8.806 | 9.677 | 8.656 | 9.448 | 291,359 | +1.43(+17.89%) |
Mar 09, 2020 | 8.322 | 9.202 | 7.979 | 8.014 | 355,285 | -1.51(-15.88%) |
Mar 06, 2020 | 9.527 | 10.06 | 9.395 | 9.527 | 173,011 | -0.62(-6.15%) |
Mar 05, 2020 | 10.73 | 10.86 | 10.03 | 10.15 | 117,243 | -0.99(-8.92%) |
Mar 04, 2020 | 11.08 | 11.24 | 10.85 | 11.15 | 254,280 | +0.13(+1.20%) |
Mar 03, 2020 | 11.52 | 11.74 | 10.79 | 11.01 | 206,281 | +0.09(+0.81%) |