Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.951 | 8.966 | 8.760 | 8.863 | 1,011,591 | +0.18(+2.12%) |
May 28, 2020 | 8.708 | 8.841 | 8.671 | 8.679 | 1,052,750 | +0.25(+2.97%) |
May 27, 2020 | 8.317 | 8.435 | 8.273 | 8.428 | 1,182,124 | +0.24(+2.88%) |
May 26, 2020 | 8.214 | 8.266 | 8.185 | 8.192 | 706,143 | -0.02(-0.27%) |
May 22, 2020 | 8.236 | 8.258 | 8.185 | 8.214 | 652,062 | -0.02(-0.27%) |
May 21, 2020 | 8.280 | 8.310 | 8.230 | 8.236 | 886,386 | -0.02(-0.27%) |
May 20, 2020 | 8.214 | 8.347 | 8.192 | 8.258 | 1,580,979 | +0.20(+2.47%) |
May 19, 2020 | 8.214 | 8.214 | 8.052 | 8.059 | 1,629,321 | -0.39(-4.62%) |
May 18, 2020 | 8.251 | 8.457 | 8.251 | 8.450 | 813,085 | +0.41(+5.04%) |
May 15, 2020 | 8.067 | 8.104 | 7.993 | 8.045 | 490,674 | -0.10(-1.18%) |
May 14, 2020 | 8.089 | 8.185 | 8.022 | 8.140 | 439,208 | -0.09(-1.08%) |
May 13, 2020 | 8.376 | 8.384 | 8.199 | 8.229 | 498,224 | -0.15(-1.85%) |
May 12, 2020 | 8.531 | 8.539 | 8.384 | 8.384 | 875,423 | -0.07(-0.79%) |
May 11, 2020 | 8.428 | 8.487 | 8.391 | 8.450 | 499,539 | -0.07(-0.78%) |
May 08, 2020 | 8.575 | 8.586 | 8.502 | 8.516 | 336,745 | +0.09(+1.05%) |
May 07, 2020 | 8.480 | 8.546 | 8.428 | 8.428 | 764,073 | -0.08(-0.95%) |
May 06, 2020 | 8.605 | 8.612 | 8.502 | 8.509 | 1,683,050 | -0.24(-2.78%) |
May 05, 2020 | 8.679 | 8.826 | 7.927 | 8.752 | 2,600,445 | +0.12(+1.37%) |
May 04, 2020 | 8.657 | 8.686 | 8.612 | 8.634 | 486,322 | -0.10(-1.10%) |
May 01, 2020 | 8.863 | 8.863 | 8.679 | 8.730 | 396,824 | -0.14(-1.58%) |
Apr 30, 2020 | 9.099 | 9.099 | 8.856 | 8.870 | 444,370 | -0.09(-0.99%) |
Apr 29, 2020 | 8.885 | 9.099 | 8.797 | 8.959 | 990,658 | +0.11(+1.25%) |
Apr 28, 2020 | 8.885 | 8.981 | 8.848 | 8.848 | 603,831 | -0.15(-1.72%) |
Apr 27, 2020 | 9.040 | 9.055 | 8.966 | 9.003 | 549,144 | +0.01(+0.16%) |
Apr 24, 2020 | 8.966 | 8.988 | 8.848 | 8.988 | 605,137 | +0.01(+0.08%) |
Apr 23, 2020 | 9.033 | 9.099 | 8.922 | 8.981 | 787,914 | -0.10(-1.06%) |
Apr 22, 2020 | 9.143 | 9.143 | 8.981 | 9.077 | 534,654 | +0.22(+2.50%) |
Apr 21, 2020 | 8.959 | 8.981 | 8.792 | 8.856 | 1,306,619 | -0.31(-3.38%) |
Apr 20, 2020 | 9.128 | 9.243 | 9.069 | 9.165 | 508,400 | +0.04(+0.40%) |
Apr 17, 2020 | 9.202 | 9.210 | 9.036 | 9.128 | 497,726 | +0.20(+2.23%) |
Apr 16, 2020 | 8.981 | 9.018 | 8.870 | 8.929 | 493,703 | -0.10(-1.14%) |
Apr 15, 2020 | 9.010 | 9.143 | 8.966 | 9.033 | 1,073,800 | -0.42(-4.45%) |
Apr 14, 2020 | 9.335 | 9.556 | 9.335 | 9.453 | 693,926 | +0.23(+2.48%) |
Apr 13, 2020 | 9.217 | 9.269 | 9.092 | 9.224 | 389,550 | +0.02(+0.24%) |
Apr 09, 2020 | 9.114 | 9.254 | 8.977 | 9.202 | 910,283 | +0.01(+0.08%) |
Apr 08, 2020 | 9.092 | 9.261 | 8.996 | 9.195 | 637,129 | +0.21(+2.38%) |
Apr 07, 2020 | 9.246 | 9.246 | 8.944 | 8.981 | 1,233,818 | -0.21(-2.33%) |
Apr 06, 2020 | 9.114 | 9.202 | 9.025 | 9.195 | 887,766 | +0.39(+4.44%) |
Apr 03, 2020 | 8.627 | 8.804 | 8.627 | 8.804 | 1,438,388 | -0.07(-0.83%) |
Apr 02, 2020 | 8.539 | 8.878 | 8.472 | 8.878 | 964,314 | +0.17(+1.95%) |
Apr 01, 2020 | 8.878 | 8.892 | 8.657 | 8.708 | 1,482,062 | -0.20(-2.24%) |
Mar 31, 2020 | 8.878 | 9.106 | 8.848 | 8.907 | 902,933 | -0.24(-2.66%) |
Mar 30, 2020 | 8.974 | 9.158 | 8.870 | 9.151 | 860,396 | +0.27(+3.07%) |
Mar 27, 2020 | 8.811 | 9.010 | 8.642 | 8.878 | 597,271 | -0.38(-4.06%) |
Mar 26, 2020 | 9.047 | 9.324 | 8.929 | 9.254 | 1,868,555 | +0.07(+0.80%) |
Mar 25, 2020 | 8.959 | 9.202 | 8.752 | 9.180 | 937,774 | -0.07(-0.80%) |
Mar 24, 2020 | 9.106 | 9.291 | 8.900 | 9.254 | 757,812 | +0.35(+3.89%) |
Mar 23, 2020 | 8.915 | 9.084 | 8.782 | 8.907 | 1,202,200 | +0.30(+3.51%) |
Mar 20, 2020 | 8.826 | 9.195 | 8.568 | 8.605 | 1,048,073 | +0.00(+0.00%) |
Mar 19, 2020 | 8.760 | 9.121 | 8.487 | 8.605 | 1,045,447 | +0.28(+3.37%) |
Mar 18, 2020 | 8.561 | 8.922 | 8.096 | 8.325 | 1,279,769 | -0.12(-1.40%) |
Mar 17, 2020 | 7.831 | 8.524 | 7.654 | 8.443 | 2,461,664 | +0.88(+11.71%) |
Mar 16, 2020 | 7.374 | 7.801 | 7.324 | 7.558 | 2,838,556 | -0.56(-6.90%) |
Mar 13, 2020 | 8.413 | 8.428 | 7.757 | 8.118 | 2,263,773 | +0.20(+2.51%) |
Mar 12, 2020 | 8.199 | 8.199 | 7.801 | 7.919 | 1,891,971 | -0.91(-10.35%) |
Mar 11, 2020 | 9.084 | 9.128 | 8.752 | 8.833 | 2,032,411 | -0.43(-4.62%) |
Mar 10, 2020 | 9.305 | 9.409 | 9.040 | 9.261 | 3,070,038 | -0.12(-1.26%) |
Mar 09, 2020 | 9.593 | 9.770 | 9.298 | 9.379 | 2,231,762 | -0.70(-6.95%) |
Mar 06, 2020 | 10.11 | 10.15 | 9.962 | 10.08 | 1,187,897 | -0.08(-0.80%) |
Mar 05, 2020 | 10.17 | 10.23 | 10.09 | 10.16 | 1,105,271 | -0.18(-1.71%) |
Mar 04, 2020 | 10.21 | 10.35 | 10.15 | 10.34 | 1,432,556 | +0.43(+4.32%) |
Mar 03, 2020 | 10.01 | 10.16 | 9.829 | 9.910 | 2,681,304 | -0.17(-1.68%) |