Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.690 | 9.780 | 8.570 | 9.700 | 503,100 | +0.52(+5.66%) |
May 28, 2020 | 9.720 | 9.800 | 9.110 | 9.180 | 319,033 | -0.45(-4.67%) |
May 27, 2020 | 9.340 | 9.740 | 8.790 | 9.630 | 515,551 | +0.36(+3.88%) |
May 26, 2020 | 8.120 | 9.400 | 8.000 | 9.270 | 625,017 | +1.37(+17.34%) |
May 22, 2020 | 8.100 | 8.100 | 7.650 | 7.900 | 263,800 | -0.18(-2.23%) |
May 21, 2020 | 8.200 | 8.380 | 8.080 | 8.080 | 363,438 | -0.14(-1.70%) |
May 20, 2020 | 8.200 | 8.470 | 7.960 | 8.220 | 435,625 | +0.18(+2.24%) |
May 19, 2020 | 8.290 | 8.340 | 7.970 | 8.040 | 539,531 | -0.21(-2.55%) |
May 18, 2020 | 8.380 | 8.570 | 8.140 | 8.250 | 406,289 | +0.20(+2.48%) |
May 15, 2020 | 8.130 | 8.450 | 7.840 | 8.050 | 344,500 | -0.13(-1.59%) |
May 14, 2020 | 8.110 | 8.300 | 7.880 | 8.180 | 308,365 | -0.10(-1.21%) |
May 13, 2020 | 8.670 | 8.780 | 8.170 | 8.280 | 469,553 | -0.43(-4.94%) |
May 12, 2020 | 8.790 | 8.860 | 8.095 | 8.710 | 763,796 | -0.10(-1.14%) |
May 11, 2020 | 8.940 | 9.090 | 8.350 | 8.810 | 969,828 | -0.14(-1.56%) |
May 08, 2020 | 8.440 | 9.300 | 8.433 | 8.950 | 706,200 | +0.63(+7.57%) |
May 07, 2020 | 9.410 | 9.490 | 8.000 | 8.320 | 1,300,748 | -1.57(-15.87%) |
May 06, 2020 | 9.890 | 10.31 | 9.630 | 9.890 | 445,366 | +0.14(+1.44%) |
May 05, 2020 | 9.850 | 10.17 | 9.660 | 9.750 | 747,178 | +0.04(+0.41%) |
May 04, 2020 | 9.730 | 9.970 | 9.380 | 9.710 | 262,851 | -0.13(-1.32%) |
May 01, 2020 | 9.890 | 9.910 | 9.350 | 9.840 | 330,900 | +0.09(+0.92%) |
Apr 30, 2020 | 9.970 | 10.28 | 9.730 | 9.750 | 347,501 | -0.37(-3.66%) |
Apr 29, 2020 | 9.310 | 10.25 | 9.190 | 10.12 | 665,504 | +1.04(+11.45%) |
Apr 28, 2020 | 8.950 | 9.350 | 8.750 | 9.080 | 495,311 | +0.40(+4.61%) |
Apr 27, 2020 | 8.350 | 8.880 | 8.225 | 8.680 | 530,018 | +0.33(+3.95%) |
Apr 24, 2020 | 8.310 | 8.435 | 7.860 | 8.350 | 845,200 | +0.03(+0.36%) |
Apr 23, 2020 | 8.180 | 8.540 | 7.769 | 8.320 | 750,207 | +0.09(+1.09%) |
Apr 22, 2020 | 7.620 | 8.470 | 7.418 | 8.230 | 820,968 | +0.79(+10.62%) |
Apr 21, 2020 | 7.600 | 7.750 | 7.290 | 7.440 | 894,263 | -0.31(-4.00%) |
Apr 20, 2020 | 7.600 | 8.110 | 7.350 | 7.750 | 1,306,755 | +0.04(+0.52%) |
Apr 17, 2020 | 7.690 | 8.000 | 7.210 | 7.710 | 1,234,400 | +0.37(+4.97%) |
Apr 16, 2020 | 7.840 | 8.130 | 7.160 | 7.345 | 742,107 | -0.49(-6.19%) |
Apr 15, 2020 | 8.050 | 8.180 | 7.540 | 7.830 | 841,857 | -0.52(-6.23%) |
Apr 14, 2020 | 8.150 | 8.690 | 8.070 | 8.350 | 1,065,544 | +0.38(+4.83%) |
Apr 13, 2020 | 8.090 | 8.225 | 7.700 | 7.965 | 643,775 | -0.13(-1.67%) |
Apr 09, 2020 | 8.370 | 8.370 | 7.930 | 8.100 | 587,300 | -0.13(-1.58%) |
Apr 08, 2020 | 8.170 | 8.500 | 7.840 | 8.230 | 894,374 | +0.25(+3.13%) |
Apr 07, 2020 | 8.460 | 8.500 | 7.850 | 7.980 | 703,654 | -0.25(-3.04%) |
Apr 06, 2020 | 8.010 | 8.650 | 7.995 | 8.230 | 592,515 | +0.55(+7.16%) |
Apr 03, 2020 | 8.190 | 8.250 | 7.560 | 7.680 | 410,300 | -0.59(-7.13%) |
Apr 02, 2020 | 8.230 | 8.540 | 7.960 | 8.270 | 1,040,000 | -0.41(-4.72%) |
Apr 01, 2020 | 10.03 | 10.13 | 8.580 | 8.680 | 405,980 | -1.72(-16.54%) |
Mar 31, 2020 | 10.21 | 10.71 | 10.07 | 10.40 | 421,353 | +0.15(+1.46%) |
Mar 30, 2020 | 9.530 | 10.31 | 9.280 | 10.25 | 481,051 | +0.92(+9.86%) |
Mar 27, 2020 | 9.510 | 10.16 | 9.230 | 9.330 | 434,300 | -0.38(-3.91%) |
Mar 26, 2020 | 9.560 | 9.850 | 9.180 | 9.710 | 631,893 | +0.35(+3.74%) |
Mar 25, 2020 | 9.770 | 10.24 | 9.320 | 9.360 | 444,949 | -0.35(-3.60%) |
Mar 24, 2020 | 9.260 | 10.01 | 9.190 | 9.710 | 324,891 | +1.00(+11.48%) |
Mar 23, 2020 | 8.690 | 9.560 | 8.170 | 8.710 | 461,429 | +0.33(+3.94%) |
Mar 20, 2020 | 9.650 | 10.13 | 8.250 | 8.380 | 483,300 | -1.19(-12.43%) |
Mar 19, 2020 | 9.790 | 11.22 | 9.500 | 9.570 | 690,575 | -0.13(-1.34%) |
Mar 18, 2020 | 9.500 | 10.05 | 8.850 | 9.700 | 605,899 | -0.27(-2.71%) |
Mar 17, 2020 | 8.810 | 10.46 | 8.260 | 9.970 | 425,442 | +1.36(+15.80%) |
Mar 16, 2020 | 8.000 | 9.040 | 7.760 | 8.610 | 661,295 | -2.04(-19.15%) |
Mar 13, 2020 | 10.65 | 10.67 | 9.695 | 10.65 | 352,400 | +0.45(+4.41%) |
Mar 12, 2020 | 9.930 | 11.17 | 8.060 | 10.20 | 456,144 | -0.50(-4.67%) |
Mar 11, 2020 | 11.00 | 11.13 | 10.45 | 10.70 | 419,568 | -0.49(-4.38%) |
Mar 10, 2020 | 11.83 | 11.86 | 10.82 | 11.19 | 473,166 | -0.35(-3.03%) |
Mar 09, 2020 | 11.00 | 11.78 | 11.00 | 11.54 | 989,099 | -0.41(-3.43%) |
Mar 06, 2020 | 11.73 | 12.37 | 11.58 | 11.95 | 229,500 | -0.20(-1.65%) |
Mar 05, 2020 | 12.50 | 12.72 | 11.81 | 12.15 | 280,779 | -0.55(-4.33%) |
Mar 04, 2020 | 11.90 | 12.87 | 11.81 | 12.70 | 295,410 | +1.03(+8.83%) |
Mar 03, 2020 | 11.99 | 12.46 | 11.27 | 11.67 | 397,726 | -0.21(-1.77%) |