Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.364 | 8.364 | 8.053 | 8.127 | 253,902 | -0.27(-3.18%) |
May 28, 2020 | 8.750 | 8.750 | 8.305 | 8.394 | 136,880 | -0.47(-5.35%) |
May 27, 2020 | 8.661 | 8.869 | 8.186 | 8.869 | 225,275 | +0.33(+3.82%) |
May 26, 2020 | 8.928 | 8.928 | 8.127 | 8.542 | 238,391 | +0.00(+0.00%) |
May 22, 2020 | 8.275 | 10.93 | 7.860 | 8.542 | 738,342 | -0.06(-0.69%) |
May 21, 2020 | 8.661 | 8.735 | 8.186 | 8.602 | 462,993 | -0.44(-4.92%) |
May 20, 2020 | 6.763 | 9.729 | 6.763 | 9.047 | 2,813,986 | +2.91(+47.34%) |
May 19, 2020 | 6.407 | 6.407 | 6.110 | 6.140 | 51,286 | -0.24(-3.72%) |
May 18, 2020 | 6.140 | 6.496 | 6.036 | 6.377 | 200,407 | +0.33(+5.39%) |
May 15, 2020 | 5.814 | 6.051 | 5.784 | 6.051 | 77,880 | +0.12(+2.00%) |
May 14, 2020 | 5.903 | 6.081 | 5.636 | 5.932 | 208,566 | +0.33(+5.82%) |
May 13, 2020 | 5.903 | 5.903 | 5.576 | 5.606 | 135,960 | -0.21(-3.57%) |
May 12, 2020 | 5.725 | 5.873 | 5.725 | 5.814 | 46,290 | +0.12(+2.08%) |
May 11, 2020 | 5.843 | 5.932 | 5.665 | 5.695 | 85,120 | -0.18(-3.03%) |
May 08, 2020 | 5.962 | 5.962 | 5.784 | 5.873 | 43,626 | -0.09(-1.49%) |
May 07, 2020 | 5.754 | 5.962 | 5.754 | 5.962 | 46,789 | +0.18(+3.08%) |
May 06, 2020 | 5.843 | 5.843 | 5.695 | 5.784 | 21,182 | +0.03(+0.52%) |
May 05, 2020 | 5.665 | 5.932 | 5.665 | 5.754 | 70,098 | +0.03(+0.52%) |
May 04, 2020 | 5.784 | 5.843 | 5.636 | 5.725 | 29,688 | -0.06(-1.03%) |
May 01, 2020 | 6.199 | 6.266 | 5.754 | 5.784 | 81,217 | -0.30(-4.88%) |
Apr 30, 2020 | 5.903 | 6.199 | 5.695 | 6.081 | 79,024 | +0.18(+3.02%) |
Apr 29, 2020 | 5.843 | 5.932 | 5.606 | 5.903 | 109,372 | +0.36(+6.42%) |
Apr 28, 2020 | 5.784 | 5.814 | 5.517 | 5.547 | 102,057 | -0.21(-3.61%) |
Apr 27, 2020 | 5.606 | 5.784 | 5.576 | 5.754 | 63,831 | +0.15(+2.65%) |
Apr 24, 2020 | 5.636 | 5.754 | 5.547 | 5.606 | 66,686 | -0.03(-0.53%) |
Apr 23, 2020 | 5.754 | 5.843 | 5.487 | 5.636 | 117,435 | -0.15(-2.56%) |
Apr 22, 2020 | 5.843 | 5.921 | 5.725 | 5.784 | 77,763 | -0.03(-0.51%) |
Apr 21, 2020 | 5.814 | 5.903 | 5.814 | 5.814 | 58,235 | -0.15(-2.49%) |
Apr 20, 2020 | 5.814 | 6.051 | 5.814 | 5.962 | 135,785 | -0.03(-0.50%) |
Apr 17, 2020 | 5.814 | 6.081 | 5.814 | 5.992 | 105,829 | +0.21(+3.59%) |
Apr 16, 2020 | 5.992 | 6.081 | 5.754 | 5.784 | 161,762 | -0.21(-3.47%) |
Apr 15, 2020 | 6.140 | 6.199 | 5.932 | 5.992 | 58,783 | -0.21(-3.35%) |
Apr 14, 2020 | 6.318 | 6.525 | 6.199 | 6.199 | 47,881 | -0.09(-1.42%) |
Apr 13, 2020 | 6.258 | 6.377 | 6.199 | 6.288 | 53,725 | +0.06(+0.95%) |
Apr 09, 2020 | 6.496 | 6.496 | 6.051 | 6.229 | 90,961 | -0.15(-2.33%) |
Apr 08, 2020 | 5.932 | 6.436 | 5.932 | 6.377 | 91,048 | +0.36(+5.91%) |
Apr 07, 2020 | 5.932 | 6.229 | 5.932 | 6.021 | 70,652 | +0.09(+1.50%) |
Apr 06, 2020 | 6.051 | 6.140 | 5.903 | 5.932 | 110,226 | +0.03(+0.50%) |
Apr 03, 2020 | 5.873 | 6.169 | 5.814 | 5.903 | 79,464 | -0.12(-1.97%) |
Apr 02, 2020 | 5.873 | 6.169 | 5.835 | 6.021 | 114,734 | +0.00(+0.00%) |
Apr 01, 2020 | 6.140 | 6.199 | 5.992 | 6.021 | 46,806 | -0.18(-2.87%) |
Mar 31, 2020 | 6.288 | 6.674 | 6.140 | 6.199 | 81,811 | -0.18(-2.79%) |
Mar 30, 2020 | 5.992 | 6.467 | 5.992 | 6.377 | 155,782 | +0.39(+6.44%) |
Mar 27, 2020 | 6.110 | 6.258 | 5.992 | 5.992 | 120,966 | -0.33(-5.16%) |
Mar 26, 2020 | 6.021 | 6.585 | 6.021 | 6.318 | 151,589 | +0.06(+0.95%) |
Mar 25, 2020 | 5.843 | 6.436 | 5.843 | 6.258 | 205,940 | +0.21(+3.43%) |
Mar 24, 2020 | 5.725 | 6.318 | 5.636 | 6.051 | 371,814 | -0.21(-3.32%) |
Mar 23, 2020 | 5.932 | 6.347 | 5.932 | 6.258 | 158,891 | -0.09(-1.40%) |
Mar 20, 2020 | 6.169 | 6.407 | 5.992 | 6.347 | 126,968 | +0.30(+4.90%) |
Mar 19, 2020 | 5.932 | 6.169 | 5.636 | 6.051 | 101,192 | +0.36(+6.25%) |
Mar 18, 2020 | 6.110 | 6.466 | 5.606 | 5.695 | 223,720 | -0.65(-10.28%) |
Mar 17, 2020 | 6.288 | 6.525 | 5.962 | 6.347 | 109,016 | +0.39(+6.47%) |
Mar 16, 2020 | 6.169 | 6.585 | 5.932 | 5.962 | 186,475 | -1.16(-16.25%) |
Mar 13, 2020 | 7.178 | 7.326 | 6.555 | 7.119 | 134,048 | +0.27(+3.90%) |
Mar 12, 2020 | 7.593 | 7.682 | 6.822 | 6.852 | 322,925 | -1.04(-13.16%) |
Mar 11, 2020 | 8.246 | 8.442 | 7.860 | 7.890 | 121,566 | -0.33(-3.97%) |
Mar 10, 2020 | 8.246 | 8.364 | 8.097 | 8.216 | 104,435 | +0.12(+1.47%) |
Mar 09, 2020 | 8.305 | 8.394 | 8.038 | 8.097 | 148,709 | -0.59(-6.83%) |
Mar 06, 2020 | 8.750 | 8.750 | 8.542 | 8.691 | 84,589 | -0.12(-1.35%) |
Mar 05, 2020 | 8.720 | 8.898 | 8.691 | 8.809 | 106,838 | +0.00(+0.00%) |
Mar 04, 2020 | 9.017 | 9.017 | 8.602 | 8.809 | 63,506 | +0.12(+1.37%) |
Mar 03, 2020 | 8.958 | 9.136 | 8.602 | 8.691 | 93,334 | -0.27(-2.98%) |