Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.026 | 8.114 | 7.723 | 7.739 | 337,050 | -0.38(-4.72%) |
May 28, 2020 | 8.632 | 8.632 | 8.090 | 8.122 | 232,180 | -0.37(-4.41%) |
May 27, 2020 | 8.616 | 8.736 | 8.281 | 8.497 | 540,107 | +0.12(+1.43%) |
May 26, 2020 | 8.377 | 8.505 | 8.185 | 8.377 | 430,941 | +0.24(+2.94%) |
May 22, 2020 | 8.297 | 8.473 | 7.810 | 8.138 | 159,061 | -0.20(-2.39%) |
May 21, 2020 | 8.608 | 8.608 | 8.177 | 8.337 | 342,421 | -0.34(-3.95%) |
May 20, 2020 | 8.752 | 8.772 | 8.536 | 8.680 | 203,952 | +0.04(+0.46%) |
May 19, 2020 | 8.752 | 8.975 | 8.580 | 8.640 | 133,105 | -0.21(-2.34%) |
May 18, 2020 | 8.433 | 8.927 | 8.433 | 8.848 | 214,217 | +0.77(+9.48%) |
May 15, 2020 | 7.699 | 8.209 | 7.611 | 8.082 | 233,265 | +0.33(+4.22%) |
May 14, 2020 | 7.587 | 7.938 | 7.459 | 7.755 | 155,691 | -0.08(-1.02%) |
May 13, 2020 | 8.225 | 8.225 | 7.643 | 7.834 | 183,214 | -0.53(-6.39%) |
May 12, 2020 | 8.433 | 8.521 | 8.289 | 8.369 | 217,813 | -0.06(-0.76%) |
May 11, 2020 | 8.465 | 8.688 | 8.333 | 8.433 | 155,598 | -0.23(-2.67%) |
May 08, 2020 | 8.552 | 8.744 | 8.457 | 8.664 | 148,031 | +0.36(+4.32%) |
May 07, 2020 | 8.169 | 8.536 | 8.082 | 8.305 | 145,271 | +0.29(+3.58%) |
May 06, 2020 | 8.377 | 8.529 | 7.978 | 8.018 | 151,560 | -0.38(-4.56%) |
May 05, 2020 | 8.768 | 8.943 | 8.385 | 8.401 | 144,496 | -0.30(-3.39%) |
May 04, 2020 | 8.888 | 8.994 | 8.461 | 8.696 | 151,408 | -0.38(-4.22%) |
May 01, 2020 | 8.672 | 9.095 | 8.632 | 9.079 | 177,487 | +0.10(+1.07%) |
Apr 30, 2020 | 9.207 | 9.207 | 8.848 | 8.983 | 176,360 | -0.26(-2.85%) |
Apr 29, 2020 | 9.183 | 9.510 | 8.903 | 9.247 | 204,994 | +0.49(+5.56%) |
Apr 28, 2020 | 8.457 | 8.848 | 8.433 | 8.760 | 257,993 | +0.59(+7.23%) |
Apr 27, 2020 | 7.779 | 8.241 | 7.763 | 8.169 | 113,484 | +0.49(+6.33%) |
Apr 24, 2020 | 7.683 | 7.747 | 7.396 | 7.683 | 159,688 | +0.02(+0.31%) |
Apr 23, 2020 | 7.659 | 7.914 | 7.531 | 7.659 | 190,598 | -0.05(-0.62%) |
Apr 22, 2020 | 7.962 | 8.018 | 7.635 | 7.707 | 198,465 | -0.14(-1.83%) |
Apr 21, 2020 | 8.050 | 8.146 | 7.739 | 7.850 | 201,873 | -0.35(-4.28%) |
Apr 20, 2020 | 8.257 | 8.425 | 8.086 | 8.201 | 159,782 | -0.34(-4.01%) |
Apr 17, 2020 | 8.560 | 9.071 | 8.413 | 8.544 | 209,074 | +0.24(+2.88%) |
Apr 16, 2020 | 7.922 | 8.393 | 7.779 | 8.305 | 248,921 | +0.36(+4.52%) |
Apr 15, 2020 | 8.401 | 8.401 | 7.643 | 7.946 | 810,536 | -0.56(-6.57%) |
Apr 14, 2020 | 8.720 | 8.856 | 8.313 | 8.505 | 250,501 | -0.22(-2.47%) |
Apr 13, 2020 | 8.632 | 8.760 | 8.138 | 8.720 | 263,192 | +0.05(+0.55%) |
Apr 09, 2020 | 8.337 | 8.792 | 8.201 | 8.672 | 202,305 | +0.51(+6.26%) |
Apr 08, 2020 | 8.345 | 8.592 | 7.970 | 8.162 | 193,682 | -0.02(-0.29%) |
Apr 07, 2020 | 8.169 | 8.688 | 8.130 | 8.185 | 250,629 | +0.25(+3.12%) |
Apr 06, 2020 | 7.228 | 7.986 | 7.220 | 7.938 | 267,568 | +0.89(+12.56%) |
Apr 03, 2020 | 7.300 | 7.348 | 6.797 | 7.053 | 234,644 | -0.32(-4.33%) |
Apr 02, 2020 | 7.579 | 7.818 | 7.092 | 7.372 | 238,727 | -0.34(-4.35%) |
Apr 01, 2020 | 8.162 | 8.345 | 7.595 | 7.707 | 317,869 | -0.81(-9.47%) |
Mar 31, 2020 | 8.122 | 8.780 | 7.890 | 8.513 | 456,539 | +0.23(+2.79%) |
Mar 30, 2020 | 9.574 | 9.590 | 8.169 | 8.281 | 328,400 | -1.32(-13.79%) |
Mar 27, 2020 | 9.598 | 9.893 | 9.438 | 9.606 | 240,159 | -0.30(-3.06%) |
Mar 26, 2020 | 9.558 | 10.08 | 9.558 | 9.909 | 316,040 | +0.43(+4.55%) |
Mar 25, 2020 | 9.574 | 9.973 | 9.223 | 9.478 | 368,022 | -0.05(-0.50%) |
Mar 24, 2020 | 9.733 | 10.15 | 9.430 | 9.526 | 270,867 | +0.27(+2.93%) |
Mar 23, 2020 | 9.023 | 9.669 | 8.828 | 9.255 | 310,731 | +0.26(+2.84%) |
Mar 20, 2020 | 9.454 | 9.717 | 8.848 | 8.999 | 500,249 | -0.45(-4.73%) |
Mar 19, 2020 | 8.544 | 10.86 | 8.257 | 9.446 | 377,033 | +0.87(+10.14%) |
Mar 18, 2020 | 9.374 | 9.813 | 7.707 | 8.576 | 285,833 | -1.22(-12.46%) |
Mar 17, 2020 | 9.414 | 9.837 | 8.983 | 9.797 | 434,091 | +0.57(+6.14%) |
Mar 16, 2020 | 9.574 | 9.693 | 9.127 | 9.231 | 434,796 | -0.94(-9.26%) |
Mar 13, 2020 | 10.16 | 10.34 | 9.741 | 10.17 | 400,475 | +0.43(+4.42%) |
Mar 12, 2020 | 10.27 | 10.44 | 9.574 | 9.741 | 482,746 | -0.96(-8.95%) |
Mar 11, 2020 | 10.99 | 11.10 | 10.60 | 10.70 | 316,806 | -0.53(-4.69%) |
Mar 10, 2020 | 11.42 | 11.69 | 10.71 | 11.23 | 226,900 | -0.01(-0.07%) |
Mar 09, 2020 | 10.29 | 11.54 | 10.10 | 11.23 | 256,680 | -0.03(-0.28%) |
Mar 06, 2020 | 10.31 | 11.35 | 10.31 | 11.27 | 321,508 | +0.54(+5.06%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.47 | 10.72 | 336,466 | -1.58(-12.85%) |
Mar 04, 2020 | 12.12 | 12.44 | 11.98 | 12.30 | 171,585 | +0.21(+1.74%) |
Mar 03, 2020 | 12.49 | 12.78 | 11.95 | 12.09 | 243,172 | -0.43(-3.42%) |