Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.594 | 8.797 | 8.442 | 8.518 | 985,779 | -0.32(-3.64%) |
May 28, 2020 | 9.408 | 9.512 | 8.537 | 8.840 | 1,024,513 | -0.41(-4.40%) |
May 27, 2020 | 8.897 | 9.256 | 8.660 | 9.247 | 1,966,933 | +0.74(+8.68%) |
May 26, 2020 | 8.083 | 8.556 | 8.035 | 8.509 | 1,611,199 | +0.99(+13.22%) |
May 22, 2020 | 7.950 | 7.979 | 7.430 | 7.515 | 1,107,813 | -0.40(-5.02%) |
May 21, 2020 | 7.780 | 8.111 | 7.780 | 7.912 | 1,003,843 | +0.06(+0.72%) |
May 20, 2020 | 8.035 | 8.300 | 7.714 | 7.856 | 800,495 | +0.02(+0.24%) |
May 19, 2020 | 7.752 | 8.291 | 7.382 | 7.837 | 1,121,887 | -0.08(-0.96%) |
May 18, 2020 | 7.420 | 8.092 | 7.401 | 7.912 | 2,213,703 | +0.96(+13.74%) |
May 15, 2020 | 6.843 | 7.032 | 6.559 | 6.956 | 2,204,110 | +0.05(+0.68%) |
May 14, 2020 | 6.161 | 6.956 | 5.816 | 6.909 | 1,832,501 | +0.52(+8.15%) |
May 13, 2020 | 6.739 | 6.739 | 6.105 | 6.389 | 1,664,374 | -0.49(-7.15%) |
May 12, 2020 | 7.354 | 7.572 | 6.833 | 6.881 | 2,036,151 | -0.30(-4.22%) |
May 11, 2020 | 8.310 | 8.310 | 7.165 | 7.184 | 1,951,601 | -1.36(-15.95%) |
May 08, 2020 | 8.338 | 8.688 | 8.253 | 8.547 | 1,118,696 | +0.47(+5.86%) |
May 07, 2020 | 7.837 | 8.234 | 7.837 | 8.073 | 1,171,978 | +0.35(+4.53%) |
May 06, 2020 | 7.988 | 8.140 | 7.685 | 7.723 | 746,497 | -0.32(-4.00%) |
May 05, 2020 | 8.963 | 9.162 | 8.007 | 8.045 | 675,560 | -0.64(-7.41%) |
May 04, 2020 | 8.405 | 8.764 | 8.244 | 8.688 | 682,999 | -0.02(-0.22%) |
May 01, 2020 | 8.783 | 8.954 | 8.452 | 8.707 | 754,602 | -0.47(-5.15%) |
Apr 30, 2020 | 9.275 | 9.370 | 8.991 | 9.181 | 902,063 | -0.49(-5.09%) |
Apr 29, 2020 | 9.342 | 9.947 | 9.342 | 9.673 | 1,136,776 | +0.72(+8.03%) |
Apr 28, 2020 | 8.547 | 9.010 | 8.300 | 8.954 | 846,330 | +0.74(+8.99%) |
Apr 27, 2020 | 8.026 | 8.357 | 7.969 | 8.215 | 776,676 | +0.26(+3.21%) |
Apr 24, 2020 | 7.979 | 8.158 | 7.723 | 7.960 | 650,213 | +0.09(+1.08%) |
Apr 23, 2020 | 7.827 | 8.225 | 7.676 | 7.875 | 638,611 | +0.10(+1.34%) |
Apr 22, 2020 | 8.206 | 8.461 | 7.685 | 7.770 | 908,139 | -0.32(-3.98%) |
Apr 21, 2020 | 7.591 | 8.177 | 7.591 | 8.092 | 978,939 | +0.11(+1.42%) |
Apr 20, 2020 | 8.206 | 8.215 | 7.430 | 7.979 | 859,342 | -0.53(-6.23%) |
Apr 17, 2020 | 8.887 | 9.266 | 8.480 | 8.509 | 1,220,338 | -0.02(-0.22%) |
Apr 16, 2020 | 8.972 | 9.077 | 8.140 | 8.528 | 1,085,960 | -0.52(-5.75%) |
Apr 15, 2020 | 8.991 | 9.141 | 8.509 | 9.048 | 863,341 | -0.15(-1.65%) |
Apr 14, 2020 | 9.360 | 9.786 | 8.745 | 9.200 | 821,088 | +0.15(+1.67%) |
Apr 13, 2020 | 9.465 | 9.465 | 8.764 | 9.048 | 803,191 | -0.42(-4.40%) |
Apr 09, 2020 | 8.821 | 10.11 | 8.537 | 9.465 | 1,712,805 | +0.99(+11.73%) |
Apr 08, 2020 | 8.196 | 8.707 | 7.988 | 8.471 | 1,444,235 | +0.51(+6.42%) |
Apr 07, 2020 | 8.688 | 9.105 | 7.666 | 7.960 | 2,566,084 | -0.31(-3.78%) |
Apr 06, 2020 | 8.319 | 8.954 | 8.111 | 8.272 | 1,433,953 | +0.47(+6.07%) |
Apr 03, 2020 | 8.092 | 8.253 | 7.392 | 7.799 | 1,144,582 | -0.31(-3.85%) |
Apr 02, 2020 | 8.310 | 8.920 | 7.733 | 8.111 | 1,844,806 | -0.37(-4.35%) |
Apr 01, 2020 | 9.067 | 9.247 | 8.177 | 8.480 | 990,703 | -1.27(-13.01%) |
Mar 31, 2020 | 9.285 | 9.824 | 8.670 | 9.749 | 1,715,042 | +0.40(+4.25%) |
Mar 30, 2020 | 9.635 | 9.673 | 8.319 | 9.351 | 1,408,169 | -0.24(-2.52%) |
Mar 27, 2020 | 10.73 | 10.73 | 9.519 | 9.592 | 1,072,866 | -1.79(-15.71%) |
Mar 26, 2020 | 11.08 | 11.63 | 10.49 | 11.38 | 2,154,387 | +0.50(+4.57%) |
Mar 25, 2020 | 9.325 | 11.46 | 9.058 | 10.88 | 1,431,399 | +1.65(+17.86%) |
Mar 24, 2020 | 8.293 | 9.251 | 8.238 | 9.233 | 1,037,609 | +1.40(+17.88%) |
Mar 23, 2020 | 7.344 | 8.312 | 7.077 | 7.832 | 1,873,376 | +0.55(+7.59%) |
Mar 20, 2020 | 7.372 | 7.832 | 6.837 | 7.280 | 3,356,100 | +0.03(+0.38%) |
Mar 19, 2020 | 6.201 | 7.593 | 5.787 | 7.252 | 2,527,111 | +0.98(+15.57%) |
Mar 18, 2020 | 8.680 | 8.837 | 5.971 | 6.275 | 1,540,704 | -3.22(-33.88%) |
Mar 17, 2020 | 9.251 | 9.574 | 8.213 | 9.491 | 1,852,471 | +0.41(+4.46%) |
Mar 16, 2020 | 8.754 | 9.473 | 8.680 | 9.086 | 1,323,028 | -0.99(-9.79%) |
Mar 13, 2020 | 10.27 | 10.36 | 8.989 | 10.07 | 1,381,725 | +0.48(+5.00%) |
Mar 12, 2020 | 10.14 | 10.19 | 9.380 | 9.592 | 1,662,210 | -1.81(-15.84%) |
Mar 11, 2020 | 12.42 | 12.61 | 11.24 | 11.40 | 1,248,091 | -1.40(-10.94%) |
Mar 10, 2020 | 12.75 | 13.33 | 12.10 | 12.80 | 1,427,826 | +0.79(+6.60%) |
Mar 09, 2020 | 13.41 | 13.41 | 11.96 | 12.01 | 1,291,636 | -1.86(-13.42%) |
Mar 06, 2020 | 12.73 | 13.93 | 12.67 | 13.87 | 1,751,032 | +0.60(+4.51%) |
Mar 05, 2020 | 13.67 | 13.81 | 12.95 | 13.27 | 1,247,864 | -0.86(-6.07%) |
Mar 04, 2020 | 14.03 | 14.23 | 13.78 | 14.13 | 595,819 | +0.31(+2.27%) |
Mar 03, 2020 | 14.36 | 14.79 | 13.71 | 13.81 | 1,045,249 | -0.57(-3.97%) |