Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.368 | 9.377 | 8.975 | 9.094 | 287,897 | -0.22(-2.35%) |
May 28, 2020 | 10.71 | 10.72 | 9.258 | 9.313 | 178,274 | -1.32(-12.44%) |
May 27, 2020 | 9.650 | 10.68 | 9.577 | 10.64 | 370,074 | +1.62(+18.02%) |
May 26, 2020 | 8.984 | 9.212 | 8.465 | 9.012 | 309,608 | +0.44(+5.11%) |
May 22, 2020 | 8.255 | 8.647 | 8.227 | 8.574 | 148,992 | +0.24(+2.84%) |
May 21, 2020 | 8.674 | 8.839 | 8.237 | 8.337 | 158,474 | -0.32(-3.69%) |
May 20, 2020 | 8.620 | 9.076 | 8.483 | 8.656 | 238,861 | +0.26(+3.04%) |
May 19, 2020 | 8.510 | 9.130 | 8.309 | 8.401 | 183,626 | -0.18(-2.13%) |
May 18, 2020 | 8.191 | 8.939 | 7.954 | 8.583 | 402,832 | +0.54(+6.69%) |
May 15, 2020 | 7.507 | 8.145 | 7.461 | 8.045 | 218,280 | +0.54(+7.17%) |
May 14, 2020 | 7.470 | 7.707 | 7.133 | 7.507 | 174,446 | -0.19(-2.49%) |
May 13, 2020 | 7.908 | 7.908 | 7.197 | 7.698 | 241,671 | -0.29(-3.65%) |
May 12, 2020 | 8.355 | 8.373 | 7.963 | 7.990 | 127,966 | -0.22(-2.67%) |
May 11, 2020 | 8.209 | 8.508 | 7.872 | 8.209 | 120,431 | +0.01(+0.11%) |
May 08, 2020 | 8.273 | 8.483 | 8.054 | 8.200 | 176,510 | +0.14(+1.70%) |
May 07, 2020 | 7.780 | 8.437 | 7.680 | 8.063 | 242,348 | +0.47(+6.12%) |
May 06, 2020 | 8.008 | 8.045 | 7.516 | 7.598 | 161,218 | -0.32(-4.03%) |
May 05, 2020 | 8.346 | 8.373 | 7.844 | 7.917 | 145,612 | -0.30(-3.66%) |
May 04, 2020 | 7.872 | 8.319 | 7.753 | 8.218 | 147,365 | +0.10(+1.24%) |
May 01, 2020 | 8.756 | 9.249 | 7.790 | 8.118 | 443,906 | -1.61(-16.59%) |
Apr 30, 2020 | 10.08 | 10.10 | 9.483 | 9.732 | 235,395 | -0.53(-5.16%) |
Apr 29, 2020 | 9.477 | 10.52 | 9.331 | 10.26 | 195,556 | +1.26(+13.98%) |
Apr 28, 2020 | 8.410 | 9.213 | 8.300 | 9.003 | 389,904 | +0.88(+10.90%) |
Apr 27, 2020 | 7.981 | 8.232 | 7.890 | 8.118 | 204,021 | +0.15(+1.83%) |
Apr 24, 2020 | 8.747 | 8.747 | 7.917 | 7.972 | 153,377 | -0.76(-8.67%) |
Apr 23, 2020 | 8.337 | 8.884 | 8.337 | 8.729 | 119,487 | +0.41(+4.93%) |
Apr 22, 2020 | 8.647 | 8.647 | 7.844 | 8.319 | 236,169 | +0.00(+0.00%) |
Apr 21, 2020 | 7.735 | 8.410 | 7.698 | 8.319 | 148,201 | +0.07(+0.88%) |
Apr 20, 2020 | 8.729 | 9.090 | 8.218 | 8.246 | 98,111 | -0.75(-8.32%) |
Apr 17, 2020 | 8.109 | 9.026 | 8.054 | 8.994 | 138,138 | +1.09(+13.86%) |
Apr 16, 2020 | 8.820 | 8.820 | 7.680 | 7.899 | 216,541 | -0.96(-10.81%) |
Apr 15, 2020 | 8.802 | 9.076 | 8.501 | 8.857 | 160,366 | -0.38(-4.15%) |
Apr 14, 2020 | 9.441 | 9.523 | 8.693 | 9.240 | 168,034 | -0.08(-0.88%) |
Apr 13, 2020 | 9.213 | 9.577 | 8.702 | 9.322 | 200,862 | +0.05(+0.59%) |
Apr 09, 2020 | 9.559 | 9.742 | 9.140 | 9.267 | 133,752 | -0.08(-0.88%) |
Apr 08, 2020 | 9.751 | 9.751 | 9.062 | 9.349 | 154,497 | -0.37(-3.85%) |
Apr 07, 2020 | 9.842 | 9.997 | 9.249 | 9.723 | 192,648 | -0.04(-0.37%) |
Apr 06, 2020 | 9.778 | 10.03 | 9.381 | 9.760 | 175,773 | +0.31(+3.28%) |
Apr 03, 2020 | 9.140 | 9.596 | 8.446 | 9.450 | 171,905 | +0.20(+2.17%) |
Apr 02, 2020 | 8.784 | 9.308 | 8.547 | 9.249 | 117,998 | +0.42(+4.75%) |
Apr 01, 2020 | 8.528 | 9.194 | 8.382 | 8.829 | 300,435 | -0.15(-1.63%) |
Mar 31, 2020 | 8.601 | 9.103 | 8.601 | 8.975 | 291,050 | +0.30(+3.47%) |
Mar 30, 2020 | 9.203 | 9.514 | 8.528 | 8.674 | 252,736 | -0.53(-5.75%) |
Mar 27, 2020 | 8.565 | 9.459 | 8.428 | 9.203 | 175,304 | +0.15(+1.61%) |
Mar 26, 2020 | 8.674 | 9.349 | 8.510 | 9.057 | 286,116 | +0.50(+5.86%) |
Mar 25, 2020 | 8.528 | 9.605 | 8.063 | 8.556 | 237,979 | +0.05(+0.54%) |
Mar 24, 2020 | 8.893 | 8.893 | 8.319 | 8.510 | 107,789 | +0.15(+1.74%) |
Mar 23, 2020 | 9.021 | 9.103 | 8.018 | 8.364 | 209,963 | -0.57(-6.43%) |
Mar 20, 2020 | 9.140 | 9.386 | 8.465 | 8.939 | 234,725 | -0.07(-0.81%) |
Mar 19, 2020 | 7.698 | 9.486 | 7.370 | 9.012 | 201,393 | +1.22(+15.69%) |
Mar 18, 2020 | 8.446 | 8.912 | 7.388 | 7.790 | 291,030 | -1.19(-13.30%) |
Mar 17, 2020 | 7.352 | 9.422 | 7.074 | 8.984 | 229,458 | +1.70(+23.28%) |
Mar 16, 2020 | 7.033 | 7.334 | 6.640 | 7.288 | 310,698 | -1.01(-12.20%) |
Mar 13, 2020 | 7.908 | 8.401 | 7.461 | 8.300 | 359,598 | +0.81(+10.84%) |
Mar 12, 2020 | 8.446 | 8.446 | 7.297 | 7.489 | 311,630 | -0.60(-7.44%) |
Mar 11, 2020 | 8.966 | 8.975 | 7.644 | 8.091 | 433,873 | -1.19(-12.78%) |
Mar 10, 2020 | 9.532 | 9.833 | 8.601 | 9.276 | 214,770 | +0.16(+1.70%) |
Mar 09, 2020 | 9.723 | 10.19 | 8.994 | 9.121 | 239,262 | -1.50(-14.09%) |
Mar 06, 2020 | 9.833 | 10.92 | 9.696 | 10.62 | 407,508 | +0.39(+3.84%) |
Mar 05, 2020 | 11.54 | 11.54 | 10.19 | 10.22 | 185,894 | -1.74(-14.56%) |
Mar 04, 2020 | 12.20 | 12.20 | 11.23 | 11.97 | 266,854 | -0.22(-1.80%) |
Mar 03, 2020 | 13.27 | 13.29 | 11.83 | 12.19 | 314,929 | -1.17(-8.74%) |