Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.821 | 8.821 | 8.456 | 8.648 | 2,246,191 | -0.29(-3.23%) |
May 28, 2020 | 9.023 | 9.099 | 8.802 | 8.936 | 1,566,962 | +0.04(+0.43%) |
May 27, 2020 | 9.013 | 9.090 | 8.657 | 8.898 | 1,536,312 | +0.12(+1.42%) |
May 26, 2020 | 8.629 | 8.850 | 8.552 | 8.773 | 1,239,136 | +0.41(+4.94%) |
May 22, 2020 | 8.321 | 8.360 | 8.081 | 8.360 | 903,971 | +0.01(+0.12%) |
May 21, 2020 | 8.408 | 8.629 | 8.350 | 8.350 | 740,593 | -0.24(-2.80%) |
May 20, 2020 | 8.552 | 8.667 | 8.465 | 8.590 | 901,054 | +0.14(+1.71%) |
May 19, 2020 | 8.686 | 8.773 | 8.446 | 8.446 | 880,735 | -0.34(-3.83%) |
May 18, 2020 | 8.340 | 8.821 | 8.244 | 8.782 | 1,522,064 | +0.83(+10.39%) |
May 15, 2020 | 7.994 | 8.062 | 7.788 | 7.956 | 1,176,537 | -0.12(-1.55%) |
May 14, 2020 | 7.456 | 8.081 | 7.336 | 8.081 | 1,625,889 | +0.34(+4.34%) |
May 13, 2020 | 8.350 | 8.350 | 7.697 | 7.745 | 1,644,943 | -0.31(-3.82%) |
May 12, 2020 | 8.196 | 8.340 | 8.052 | 8.052 | 1,553,958 | -0.06(-0.71%) |
May 11, 2020 | 7.927 | 8.331 | 7.831 | 8.110 | 1,682,063 | +0.25(+3.18%) |
May 08, 2020 | 7.101 | 7.994 | 7.101 | 7.860 | 2,048,142 | +0.94(+13.61%) |
May 07, 2020 | 6.688 | 7.062 | 6.688 | 6.918 | 1,588,137 | +0.37(+5.73%) |
May 06, 2020 | 6.928 | 6.999 | 6.500 | 6.544 | 1,907,217 | -0.37(-5.29%) |
May 05, 2020 | 7.245 | 7.370 | 6.880 | 6.909 | 1,614,819 | -0.16(-2.31%) |
May 04, 2020 | 6.736 | 7.091 | 6.659 | 7.072 | 1,492,570 | +0.14(+2.08%) |
May 01, 2020 | 7.322 | 7.399 | 6.822 | 6.928 | 1,519,975 | -0.55(-7.33%) |
Apr 30, 2020 | 7.610 | 7.677 | 7.351 | 7.476 | 1,494,247 | -0.20(-2.63%) |
Apr 29, 2020 | 7.687 | 7.889 | 7.586 | 7.677 | 1,450,583 | +0.22(+2.96%) |
Apr 28, 2020 | 7.322 | 7.639 | 7.235 | 7.456 | 1,446,976 | +0.39(+5.58%) |
Apr 27, 2020 | 6.668 | 7.130 | 6.572 | 7.062 | 1,245,040 | +0.50(+7.61%) |
Apr 24, 2020 | 6.668 | 6.726 | 6.505 | 6.563 | 1,200,889 | -0.07(-1.01%) |
Apr 23, 2020 | 6.601 | 6.851 | 6.601 | 6.630 | 1,410,693 | +0.03(+0.44%) |
Apr 22, 2020 | 6.553 | 6.678 | 6.313 | 6.601 | 1,674,688 | -0.01(-0.15%) |
Apr 21, 2020 | 6.572 | 6.736 | 6.447 | 6.611 | 1,280,712 | -0.15(-2.27%) |
Apr 20, 2020 | 7.062 | 7.062 | 6.630 | 6.765 | 1,680,689 | -0.37(-5.25%) |
Apr 17, 2020 | 7.303 | 7.601 | 6.995 | 7.139 | 1,991,526 | +0.11(+1.50%) |
Apr 16, 2020 | 7.178 | 7.303 | 6.937 | 7.034 | 2,447,355 | -0.18(-2.53%) |
Apr 15, 2020 | 7.572 | 7.572 | 6.803 | 7.216 | 4,575,912 | -1.20(-14.27%) |
Apr 14, 2020 | 8.408 | 8.475 | 8.129 | 8.417 | 1,391,085 | +0.16(+1.98%) |
Apr 13, 2020 | 8.331 | 8.533 | 7.889 | 8.254 | 1,492,756 | -0.04(-0.46%) |
Apr 09, 2020 | 7.879 | 8.340 | 7.746 | 8.292 | 1,729,472 | +0.70(+9.24%) |
Apr 08, 2020 | 7.533 | 7.754 | 7.269 | 7.591 | 1,461,838 | +0.18(+2.46%) |
Apr 07, 2020 | 7.389 | 7.918 | 7.351 | 7.408 | 2,108,149 | +0.06(+0.78%) |
Apr 06, 2020 | 7.130 | 7.543 | 7.072 | 7.351 | 1,737,216 | +0.54(+7.90%) |
Apr 03, 2020 | 7.793 | 7.965 | 6.726 | 6.813 | 2,224,961 | -1.26(-15.60%) |
Apr 02, 2020 | 7.860 | 8.292 | 7.841 | 8.071 | 1,080,057 | +0.06(+0.72%) |
Apr 01, 2020 | 7.831 | 8.129 | 7.649 | 8.014 | 1,544,142 | -0.20(-2.46%) |
Mar 31, 2020 | 8.388 | 8.537 | 8.018 | 8.215 | 1,775,869 | -0.19(-2.29%) |
Mar 30, 2020 | 8.504 | 8.638 | 8.148 | 8.408 | 1,355,735 | -0.08(-0.91%) |
Mar 27, 2020 | 8.427 | 8.778 | 7.879 | 8.484 | 1,748,934 | -0.01(-0.11%) |
Mar 26, 2020 | 8.504 | 8.629 | 8.225 | 8.494 | 1,710,751 | +0.10(+1.14%) |
Mar 25, 2020 | 8.118 | 8.846 | 7.828 | 8.398 | 2,167,793 | +0.27(+3.33%) |
Mar 24, 2020 | 7.520 | 8.221 | 7.473 | 8.127 | 1,631,497 | +0.94(+13.13%) |
Mar 23, 2020 | 7.968 | 8.211 | 7.081 | 7.184 | 1,855,878 | -0.80(-10.06%) |
Mar 20, 2020 | 8.445 | 8.829 | 7.959 | 7.987 | 2,013,808 | -0.38(-4.58%) |
Mar 19, 2020 | 8.211 | 8.510 | 7.473 | 8.370 | 1,686,698 | +0.14(+1.70%) |
Mar 18, 2020 | 8.874 | 8.987 | 8.221 | 8.230 | 2,362,857 | -1.13(-12.08%) |
Mar 17, 2020 | 8.510 | 9.360 | 8.267 | 9.360 | 1,938,469 | +1.08(+13.09%) |
Mar 16, 2020 | 7.707 | 8.459 | 7.707 | 8.277 | 2,123,421 | -1.06(-11.31%) |
Mar 13, 2020 | 9.071 | 9.332 | 8.566 | 9.332 | 2,029,223 | +0.78(+9.18%) |
Mar 12, 2020 | 9.566 | 9.715 | 8.538 | 8.547 | 2,031,557 | -1.68(-16.44%) |
Mar 11, 2020 | 10.74 | 10.91 | 9.949 | 10.23 | 2,547,593 | -0.83(-7.52%) |
Mar 10, 2020 | 11.15 | 11.44 | 10.75 | 11.06 | 1,815,596 | +0.21(+1.98%) |
Mar 09, 2020 | 11.75 | 11.90 | 10.53 | 10.85 | 2,570,394 | -1.77(-14.06%) |
Mar 06, 2020 | 12.14 | 12.62 | 11.79 | 12.62 | 1,441,524 | +0.20(+1.58%) |
Mar 05, 2020 | 12.69 | 12.78 | 12.16 | 12.42 | 1,116,551 | -0.57(-4.39%) |
Mar 04, 2020 | 12.90 | 13.02 | 12.66 | 12.99 | 808,137 | +0.29(+2.28%) |
Mar 03, 2020 | 13.22 | 13.51 | 12.68 | 12.70 | 1,217,600 | -0.50(-3.75%) |