Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.539 | 8.607 | 8.180 | 8.291 | 906,270 | -0.54(-6.10%) |
May 28, 2020 | 9.393 | 9.393 | 8.731 | 8.829 | 514,714 | -0.36(-3.91%) |
May 27, 2020 | 9.445 | 9.547 | 8.863 | 9.188 | 906,308 | +0.15(+1.61%) |
May 26, 2020 | 8.675 | 9.154 | 8.675 | 9.043 | 608,989 | +0.77(+9.30%) |
May 22, 2020 | 8.359 | 8.359 | 8.000 | 8.274 | 921,947 | -0.01(-0.10%) |
May 21, 2020 | 8.043 | 8.462 | 8.043 | 8.282 | 725,145 | +0.18(+2.22%) |
May 20, 2020 | 8.154 | 8.291 | 7.940 | 8.103 | 915,807 | +0.10(+1.28%) |
May 19, 2020 | 8.120 | 8.257 | 7.804 | 8.000 | 575,496 | -0.16(-1.99%) |
May 18, 2020 | 7.539 | 8.291 | 7.539 | 8.162 | 1,180,923 | +1.10(+15.62%) |
May 15, 2020 | 7.094 | 7.188 | 6.718 | 7.060 | 2,228,937 | -0.10(-1.43%) |
May 14, 2020 | 6.598 | 7.316 | 6.453 | 7.162 | 716,112 | +0.21(+2.95%) |
May 13, 2020 | 7.282 | 7.316 | 6.658 | 6.957 | 1,067,561 | -0.44(-6.00%) |
May 12, 2020 | 8.060 | 8.111 | 7.291 | 7.402 | 875,013 | -0.55(-6.88%) |
May 11, 2020 | 8.590 | 8.590 | 7.872 | 7.949 | 1,019,243 | -0.91(-10.23%) |
May 08, 2020 | 8.120 | 9.043 | 8.120 | 8.855 | 1,427,849 | +0.94(+11.88%) |
May 07, 2020 | 7.521 | 8.214 | 7.521 | 7.915 | 1,006,823 | +0.44(+5.95%) |
May 06, 2020 | 8.120 | 8.214 | 7.376 | 7.470 | 1,018,877 | -0.62(-7.71%) |
May 05, 2020 | 8.342 | 8.556 | 8.026 | 8.094 | 940,488 | +0.03(+0.42%) |
May 04, 2020 | 7.906 | 8.257 | 7.701 | 8.060 | 1,311,286 | -0.19(-2.28%) |
May 01, 2020 | 8.368 | 8.530 | 8.009 | 8.248 | 670,284 | -0.50(-5.67%) |
Apr 30, 2020 | 8.786 | 8.932 | 8.376 | 8.744 | 1,183,690 | -0.35(-3.85%) |
Apr 29, 2020 | 8.487 | 9.248 | 8.456 | 9.094 | 1,090,410 | +1.01(+12.47%) |
Apr 28, 2020 | 7.479 | 8.180 | 7.476 | 8.086 | 1,091,565 | +0.96(+13.43%) |
Apr 27, 2020 | 6.590 | 7.248 | 6.504 | 7.128 | 1,212,390 | +0.63(+9.74%) |
Apr 24, 2020 | 6.564 | 6.675 | 6.333 | 6.496 | 974,948 | -0.03(-0.52%) |
Apr 23, 2020 | 6.265 | 6.795 | 6.256 | 6.530 | 747,885 | +0.15(+2.28%) |
Apr 22, 2020 | 6.462 | 6.504 | 6.164 | 6.385 | 1,226,796 | -0.02(-0.27%) |
Apr 21, 2020 | 6.351 | 6.556 | 6.308 | 6.402 | 888,677 | -0.21(-3.10%) |
Apr 20, 2020 | 7.017 | 7.026 | 6.513 | 6.607 | 2,221,328 | -0.63(-8.74%) |
Apr 17, 2020 | 7.222 | 7.615 | 7.184 | 7.239 | 823,318 | +0.26(+3.67%) |
Apr 16, 2020 | 7.410 | 7.624 | 6.953 | 6.983 | 797,076 | -0.77(-9.92%) |
Apr 15, 2020 | 7.898 | 8.043 | 7.466 | 7.752 | 641,619 | -0.55(-6.59%) |
Apr 14, 2020 | 8.513 | 8.633 | 8.197 | 8.299 | 1,731,883 | +0.04(+0.52%) |
Apr 13, 2020 | 8.547 | 8.547 | 7.940 | 8.257 | 668,220 | -0.32(-3.69%) |
Apr 09, 2020 | 7.906 | 8.812 | 7.778 | 8.573 | 1,027,480 | +1.01(+13.33%) |
Apr 08, 2020 | 7.342 | 7.633 | 7.051 | 7.564 | 1,353,648 | +0.38(+5.23%) |
Apr 07, 2020 | 7.239 | 7.829 | 7.145 | 7.188 | 1,390,014 | +0.32(+4.60%) |
Apr 06, 2020 | 6.573 | 7.103 | 6.573 | 6.872 | 1,012,351 | +0.68(+11.05%) |
Apr 03, 2020 | 6.496 | 6.615 | 5.872 | 6.188 | 1,301,022 | -0.33(-5.11%) |
Apr 02, 2020 | 6.650 | 7.120 | 6.308 | 6.521 | 649,109 | -0.23(-3.42%) |
Apr 01, 2020 | 7.752 | 7.752 | 6.504 | 6.752 | 1,143,930 | -1.34(-16.58%) |
Mar 31, 2020 | 7.727 | 8.274 | 7.376 | 8.094 | 1,066,954 | +0.26(+3.27%) |
Mar 30, 2020 | 8.120 | 8.162 | 7.205 | 7.838 | 838,130 | -0.42(-5.07%) |
Mar 27, 2020 | 8.453 | 8.675 | 8.154 | 8.257 | 885,444 | -0.54(-6.12%) |
Mar 26, 2020 | 8.402 | 9.239 | 7.872 | 8.795 | 795,294 | +0.34(+4.02%) |
Mar 25, 2020 | 8.464 | 9.449 | 8.199 | 8.455 | 1,128,766 | +0.01(+0.10%) |
Mar 24, 2020 | 7.942 | 8.588 | 7.942 | 8.447 | 868,936 | +0.98(+13.08%) |
Mar 23, 2020 | 7.884 | 7.942 | 7.056 | 7.470 | 960,739 | -0.50(-6.24%) |
Mar 20, 2020 | 7.909 | 8.977 | 7.660 | 7.967 | 1,392,167 | +0.16(+2.01%) |
Mar 19, 2020 | 6.923 | 8.087 | 6.501 | 7.809 | 1,158,403 | +0.87(+12.53%) |
Mar 18, 2020 | 9.118 | 9.706 | 6.675 | 6.940 | 1,126,723 | -2.83(-28.98%) |
Mar 17, 2020 | 9.292 | 9.805 | 8.654 | 9.772 | 1,324,238 | +0.55(+5.92%) |
Mar 16, 2020 | 9.441 | 10.10 | 9.159 | 9.225 | 1,065,584 | -2.01(-17.91%) |
Mar 13, 2020 | 10.18 | 11.24 | 9.772 | 11.24 | 1,250,040 | +1.54(+15.88%) |
Mar 12, 2020 | 11.40 | 11.54 | 9.656 | 9.697 | 1,091,389 | -2.67(-21.57%) |
Mar 11, 2020 | 12.84 | 13.03 | 12.32 | 12.36 | 1,034,561 | -0.80(-6.10%) |
Mar 10, 2020 | 12.91 | 13.20 | 12.32 | 13.17 | 1,203,992 | +0.55(+4.40%) |
Mar 09, 2020 | 13.28 | 13.33 | 12.58 | 12.61 | 1,356,906 | -1.32(-9.51%) |
Mar 06, 2020 | 13.90 | 14.00 | 13.55 | 13.94 | 1,324,666 | -0.42(-2.94%) |
Mar 05, 2020 | 14.10 | 14.47 | 14.03 | 14.36 | 1,775,486 | -0.03(-0.23%) |
Mar 04, 2020 | 13.76 | 14.44 | 13.71 | 14.39 | 1,807,621 | +0.77(+5.65%) |
Mar 03, 2020 | 13.83 | 14.16 | 13.39 | 13.62 | 1,270,770 | -0.07(-0.54%) |