Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.024 | 8.112 | 7.721 | 7.737 | 337,110 | -0.38(-4.72%) |
May 28, 2020 | 8.631 | 8.631 | 8.088 | 8.120 | 232,221 | -0.37(-4.41%) |
May 27, 2020 | 8.615 | 8.734 | 8.280 | 8.495 | 540,202 | +0.12(+1.43%) |
May 26, 2020 | 8.375 | 8.503 | 8.184 | 8.375 | 431,017 | +0.24(+2.94%) |
May 22, 2020 | 8.296 | 8.471 | 7.809 | 8.136 | 159,089 | -0.20(-2.39%) |
May 21, 2020 | 8.607 | 8.607 | 8.176 | 8.336 | 342,482 | -0.34(-3.95%) |
May 20, 2020 | 8.750 | 8.770 | 8.535 | 8.679 | 203,988 | +0.04(+0.46%) |
May 19, 2020 | 8.750 | 8.974 | 8.579 | 8.639 | 133,129 | -0.21(-2.34%) |
May 18, 2020 | 8.431 | 8.926 | 8.431 | 8.846 | 214,254 | +0.77(+9.48%) |
May 15, 2020 | 7.697 | 8.208 | 7.610 | 8.080 | 233,306 | +0.33(+4.22%) |
May 14, 2020 | 7.586 | 7.937 | 7.458 | 7.753 | 155,718 | -0.08(-1.02%) |
May 13, 2020 | 8.224 | 8.224 | 7.642 | 7.833 | 183,246 | -0.53(-6.39%) |
May 12, 2020 | 8.431 | 8.519 | 8.288 | 8.367 | 217,851 | -0.06(-0.76%) |
May 11, 2020 | 8.463 | 8.687 | 8.332 | 8.431 | 155,626 | -0.23(-2.67%) |
May 08, 2020 | 8.551 | 8.742 | 8.455 | 8.663 | 148,057 | +0.36(+4.32%) |
May 07, 2020 | 8.168 | 8.535 | 8.080 | 8.304 | 145,297 | +0.29(+3.58%) |
May 06, 2020 | 8.375 | 8.527 | 7.977 | 8.017 | 151,586 | -0.38(-4.56%) |
May 05, 2020 | 8.766 | 8.942 | 8.383 | 8.399 | 144,522 | -0.30(-3.39%) |
May 04, 2020 | 8.886 | 8.992 | 8.459 | 8.695 | 151,435 | -0.38(-4.22%) |
May 01, 2020 | 8.671 | 9.093 | 8.631 | 9.077 | 177,518 | +0.10(+1.07%) |
Apr 30, 2020 | 9.205 | 9.205 | 8.846 | 8.982 | 176,391 | -0.26(-2.85%) |
Apr 29, 2020 | 9.181 | 9.508 | 8.902 | 9.245 | 205,030 | +0.49(+5.56%) |
Apr 28, 2020 | 8.455 | 8.846 | 8.431 | 8.758 | 258,039 | +0.59(+7.23%) |
Apr 27, 2020 | 7.777 | 8.240 | 7.761 | 8.168 | 113,504 | +0.49(+6.33%) |
Apr 24, 2020 | 7.681 | 7.745 | 7.394 | 7.681 | 159,716 | +0.02(+0.31%) |
Apr 23, 2020 | 7.658 | 7.913 | 7.530 | 7.658 | 190,632 | -0.05(-0.62%) |
Apr 22, 2020 | 7.961 | 8.017 | 7.634 | 7.705 | 198,500 | -0.14(-1.83%) |
Apr 21, 2020 | 8.048 | 8.144 | 7.737 | 7.849 | 201,908 | -0.35(-4.28%) |
Apr 20, 2020 | 8.256 | 8.423 | 8.084 | 8.200 | 159,810 | -0.34(-4.02%) |
Apr 17, 2020 | 8.559 | 9.069 | 8.412 | 8.543 | 209,111 | +0.24(+2.88%) |
Apr 16, 2020 | 7.921 | 8.391 | 7.777 | 8.304 | 248,965 | +0.36(+4.52%) |
Apr 15, 2020 | 8.399 | 8.399 | 7.642 | 7.945 | 810,679 | -0.56(-6.57%) |
Apr 14, 2020 | 8.718 | 8.854 | 8.312 | 8.503 | 250,546 | -0.22(-2.47%) |
Apr 13, 2020 | 8.631 | 8.758 | 8.136 | 8.718 | 263,239 | +0.05(+0.55%) |
Apr 09, 2020 | 8.336 | 8.790 | 8.200 | 8.671 | 202,341 | +0.51(+6.26%) |
Apr 08, 2020 | 8.344 | 8.591 | 7.969 | 8.160 | 193,716 | -0.02(-0.29%) |
Apr 07, 2020 | 8.168 | 8.687 | 8.128 | 8.184 | 250,673 | +0.25(+3.12%) |
Apr 06, 2020 | 7.227 | 7.985 | 7.219 | 7.937 | 267,615 | +0.89(+12.56%) |
Apr 03, 2020 | 7.299 | 7.346 | 6.796 | 7.051 | 234,685 | -0.32(-4.33%) |
Apr 02, 2020 | 7.578 | 7.817 | 7.091 | 7.370 | 238,769 | -0.34(-4.35%) |
Apr 01, 2020 | 8.160 | 8.344 | 7.594 | 7.705 | 317,925 | -0.81(-9.47%) |
Mar 31, 2020 | 8.120 | 8.778 | 7.889 | 8.511 | 456,619 | +0.23(+2.79%) |
Mar 30, 2020 | 9.572 | 9.588 | 8.168 | 8.280 | 328,458 | -1.32(-13.79%) |
Mar 27, 2020 | 9.596 | 9.891 | 9.436 | 9.604 | 240,202 | -0.30(-3.06%) |
Mar 26, 2020 | 9.556 | 10.07 | 9.556 | 9.907 | 316,096 | +0.43(+4.55%) |
Mar 25, 2020 | 9.572 | 9.971 | 9.221 | 9.476 | 368,087 | -0.05(-0.50%) |
Mar 24, 2020 | 9.731 | 10.15 | 9.428 | 9.524 | 270,915 | +0.27(+2.93%) |
Mar 23, 2020 | 9.022 | 9.668 | 8.826 | 9.253 | 310,785 | +0.26(+2.84%) |
Mar 20, 2020 | 9.452 | 9.716 | 8.846 | 8.998 | 500,337 | -0.45(-4.73%) |
Mar 19, 2020 | 8.543 | 10.86 | 8.256 | 9.444 | 377,099 | +0.87(+10.14%) |
Mar 18, 2020 | 9.373 | 9.811 | 7.705 | 8.575 | 285,884 | -1.22(-12.46%) |
Mar 17, 2020 | 9.412 | 9.835 | 8.982 | 9.795 | 434,167 | +0.57(+6.14%) |
Mar 16, 2020 | 9.572 | 9.692 | 9.125 | 9.229 | 434,873 | -0.94(-9.25%) |
Mar 13, 2020 | 10.16 | 10.34 | 9.739 | 10.17 | 400,545 | +0.43(+4.42%) |
Mar 12, 2020 | 10.27 | 10.43 | 9.572 | 9.739 | 482,831 | -0.96(-8.95%) |
Mar 11, 2020 | 10.99 | 11.10 | 10.60 | 10.70 | 316,862 | -0.53(-4.69%) |
Mar 10, 2020 | 11.41 | 11.69 | 10.70 | 11.22 | 226,940 | -0.01(-0.07%) |
Mar 09, 2020 | 10.29 | 11.54 | 10.10 | 11.23 | 256,725 | -0.03(-0.28%) |
Mar 06, 2020 | 10.31 | 11.35 | 10.31 | 11.26 | 321,564 | +0.54(+5.06%) |
Mar 05, 2020 | 12.05 | 12.05 | 10.47 | 10.72 | 336,526 | -1.58(-12.85%) |
Mar 04, 2020 | 12.12 | 12.43 | 11.98 | 12.30 | 171,616 | +0.21(+1.74%) |
Mar 03, 2020 | 12.49 | 12.78 | 11.95 | 12.09 | 243,214 | -0.43(-3.42%) |