Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.498 | 8.514 | 8.191 | 8.222 | 391,267 | -0.41(-4.71%) |
May 28, 2020 | 8.744 | 8.828 | 8.536 | 8.629 | 447,169 | +0.02(+0.18%) |
May 27, 2020 | 8.935 | 8.974 | 8.491 | 8.613 | 946,952 | -0.18(-2.09%) |
May 26, 2020 | 8.675 | 8.897 | 8.675 | 8.797 | 430,009 | +0.27(+3.15%) |
May 22, 2020 | 8.552 | 8.552 | 8.261 | 8.529 | 288,528 | +0.02(+0.27%) |
May 21, 2020 | 8.675 | 8.759 | 8.498 | 8.506 | 1,352,122 | -0.17(-1.95%) |
May 20, 2020 | 8.590 | 8.690 | 8.368 | 8.675 | 602,824 | +0.15(+1.71%) |
May 19, 2020 | 8.414 | 8.797 | 8.215 | 8.529 | 824,671 | +0.03(+0.36%) |
May 18, 2020 | 7.670 | 8.544 | 7.670 | 8.498 | 725,160 | +1.19(+16.26%) |
May 15, 2020 | 7.309 | 7.355 | 6.911 | 7.309 | 1,259,722 | +0.02(+0.32%) |
May 14, 2020 | 6.696 | 7.309 | 6.565 | 7.286 | 452,152 | +0.46(+6.74%) |
May 13, 2020 | 7.517 | 7.570 | 6.692 | 6.826 | 1,118,569 | -0.74(-9.74%) |
May 12, 2020 | 8.030 | 8.053 | 7.555 | 7.563 | 547,244 | -0.48(-5.92%) |
May 11, 2020 | 8.000 | 8.245 | 7.693 | 8.038 | 767,116 | -0.02(-0.29%) |
May 08, 2020 | 7.900 | 8.184 | 7.831 | 8.061 | 794,008 | +0.19(+2.44%) |
May 07, 2020 | 7.938 | 8.268 | 7.754 | 7.869 | 572,788 | +0.25(+3.32%) |
May 06, 2020 | 7.363 | 7.816 | 7.294 | 7.616 | 430,331 | +0.26(+3.55%) |
May 05, 2020 | 7.363 | 7.685 | 7.302 | 7.355 | 419,531 | +0.04(+0.52%) |
May 04, 2020 | 7.279 | 7.340 | 7.095 | 7.317 | 422,050 | -0.09(-1.24%) |
May 01, 2020 | 7.831 | 7.892 | 7.240 | 7.409 | 605,741 | -0.58(-7.29%) |
Apr 30, 2020 | 8.268 | 8.284 | 7.793 | 7.992 | 760,251 | -0.28(-3.34%) |
Apr 29, 2020 | 8.659 | 8.699 | 8.230 | 8.268 | 1,055,038 | -0.15(-1.73%) |
Apr 28, 2020 | 8.537 | 8.575 | 8.322 | 8.414 | 937,514 | +0.08(+1.01%) |
Apr 27, 2020 | 8.076 | 8.475 | 8.007 | 8.330 | 357,751 | +0.38(+4.73%) |
Apr 24, 2020 | 7.800 | 8.061 | 7.724 | 7.954 | 244,982 | +0.14(+1.77%) |
Apr 23, 2020 | 8.030 | 8.230 | 7.762 | 7.816 | 360,562 | -0.21(-2.67%) |
Apr 22, 2020 | 8.291 | 8.345 | 8.015 | 8.030 | 216,280 | -0.05(-0.66%) |
Apr 21, 2020 | 7.823 | 8.215 | 7.823 | 8.084 | 328,023 | -0.04(-0.47%) |
Apr 20, 2020 | 8.353 | 8.567 | 8.076 | 8.122 | 330,599 | -0.49(-5.70%) |
Apr 17, 2020 | 8.376 | 8.671 | 8.376 | 8.613 | 356,456 | +0.47(+5.74%) |
Apr 16, 2020 | 8.215 | 8.221 | 7.854 | 8.146 | 323,594 | -0.07(-0.84%) |
Apr 15, 2020 | 8.529 | 8.529 | 7.992 | 8.215 | 498,521 | -0.32(-3.77%) |
Apr 14, 2020 | 8.629 | 8.806 | 8.345 | 8.537 | 421,089 | +0.16(+1.92%) |
Apr 13, 2020 | 8.958 | 8.958 | 8.230 | 8.376 | 582,390 | -0.58(-6.51%) |
Apr 09, 2020 | 8.958 | 9.334 | 8.460 | 8.958 | 858,155 | +0.51(+5.99%) |
Apr 08, 2020 | 7.432 | 8.675 | 7.332 | 8.452 | 948,599 | +1.18(+16.24%) |
Apr 07, 2020 | 7.194 | 7.816 | 7.164 | 7.271 | 709,721 | +0.52(+7.73%) |
Apr 06, 2020 | 6.688 | 7.225 | 6.673 | 6.750 | 516,860 | +0.27(+4.14%) |
Apr 03, 2020 | 6.535 | 6.880 | 6.320 | 6.481 | 691,400 | -0.44(-6.32%) |
Apr 02, 2020 | 7.164 | 7.524 | 6.826 | 6.918 | 447,176 | -0.43(-5.85%) |
Apr 01, 2020 | 7.302 | 7.486 | 7.187 | 7.348 | 615,034 | -0.41(-5.34%) |
Mar 31, 2020 | 8.130 | 8.130 | 7.164 | 7.762 | 1,304,010 | -0.35(-4.35%) |
Mar 30, 2020 | 8.330 | 8.498 | 7.731 | 8.115 | 801,985 | -0.31(-3.73%) |
Mar 27, 2020 | 8.215 | 9.005 | 7.854 | 8.429 | 474,319 | +0.16(+1.95%) |
Mar 26, 2020 | 7.892 | 8.920 | 7.332 | 8.268 | 838,675 | +0.47(+6.00%) |
Mar 25, 2020 | 7.486 | 8.176 | 7.290 | 7.800 | 626,742 | +0.37(+4.95%) |
Mar 24, 2020 | 7.225 | 7.536 | 6.942 | 7.432 | 583,928 | +0.64(+9.37%) |
Mar 23, 2020 | 7.103 | 7.133 | 6.443 | 6.796 | 805,739 | -0.31(-4.33%) |
Mar 20, 2020 | 7.148 | 7.486 | 6.863 | 7.103 | 1,588,533 | +0.17(+2.49%) |
Mar 19, 2020 | 6.016 | 6.983 | 5.821 | 6.931 | 876,266 | +0.91(+15.07%) |
Mar 18, 2020 | 6.638 | 6.976 | 5.235 | 6.023 | 969,161 | -0.62(-9.37%) |
Mar 17, 2020 | 6.593 | 7.118 | 6.188 | 6.646 | 1,532,998 | +0.13(+1.96%) |
Mar 16, 2020 | 7.253 | 7.493 | 6.398 | 6.518 | 689,690 | -1.55(-19.16%) |
Mar 13, 2020 | 7.883 | 8.063 | 7.283 | 8.063 | 791,000 | +0.70(+9.47%) |
Mar 12, 2020 | 8.648 | 8.663 | 7.283 | 7.366 | 1,087,753 | -1.94(-20.87%) |
Mar 11, 2020 | 10.10 | 10.17 | 9.200 | 9.308 | 599,027 | -1.02(-9.88%) |
Mar 10, 2020 | 10.16 | 10.37 | 9.796 | 10.33 | 732,604 | +0.35(+3.46%) |
Mar 09, 2020 | 10.33 | 10.52 | 9.871 | 9.983 | 782,258 | -0.91(-8.33%) |
Mar 06, 2020 | 10.69 | 11.12 | 10.45 | 10.89 | 640,079 | -0.38(-3.33%) |
Mar 05, 2020 | 10.73 | 11.84 | 10.73 | 11.27 | 988,703 | +0.47(+4.38%) |
Mar 04, 2020 | 10.93 | 11.15 | 10.73 | 10.79 | 336,593 | +0.04(+0.35%) |
Mar 03, 2020 | 10.94 | 11.01 | 10.65 | 10.76 | 534,027 | -0.05(-0.49%) |