Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.727 | 9.308 | 8.531 | 9.218 | 45,767 | +0.49(+5.62%) |
May 28, 2020 | 10.02 | 10.22 | 8.482 | 8.727 | 100,400 | -1.10(-11.22%) |
May 27, 2020 | 8.785 | 9.920 | 8.654 | 9.831 | 122,545 | +1.37(+16.23%) |
May 26, 2020 | 8.090 | 8.662 | 8.090 | 8.458 | 77,140 | +0.65(+8.38%) |
May 22, 2020 | 7.747 | 7.820 | 7.508 | 7.804 | 32,429 | +0.10(+1.27%) |
May 21, 2020 | 7.534 | 7.747 | 7.395 | 7.706 | 35,011 | +0.16(+2.06%) |
May 20, 2020 | 7.346 | 7.571 | 7.273 | 7.551 | 32,774 | +0.29(+3.94%) |
May 19, 2020 | 7.322 | 7.577 | 7.232 | 7.265 | 54,104 | -0.12(-1.66%) |
May 18, 2020 | 7.641 | 7.722 | 7.224 | 7.387 | 112,804 | +0.11(+1.46%) |
May 15, 2020 | 7.379 | 7.379 | 7.028 | 7.281 | 46,379 | -0.11(-1.44%) |
May 14, 2020 | 6.946 | 7.387 | 6.946 | 7.387 | 76,744 | +0.34(+4.75%) |
May 13, 2020 | 7.273 | 7.297 | 6.921 | 7.052 | 80,252 | -0.28(-3.79%) |
May 12, 2020 | 7.641 | 7.641 | 7.265 | 7.330 | 60,704 | -0.30(-3.96%) |
May 11, 2020 | 7.877 | 7.967 | 7.608 | 7.632 | 55,812 | -0.41(-5.08%) |
May 08, 2020 | 7.690 | 8.090 | 7.690 | 8.041 | 64,735 | +0.41(+5.35%) |
May 07, 2020 | 7.526 | 8.033 | 7.430 | 7.632 | 38,375 | +0.19(+2.52%) |
May 06, 2020 | 7.477 | 7.641 | 7.387 | 7.444 | 53,544 | -0.04(-0.55%) |
May 05, 2020 | 7.853 | 7.853 | 7.477 | 7.485 | 47,165 | -0.13(-1.72%) |
May 04, 2020 | 7.771 | 7.877 | 7.534 | 7.616 | 40,245 | -0.29(-3.62%) |
May 01, 2020 | 8.000 | 8.302 | 7.722 | 7.902 | 50,907 | -0.19(-2.32%) |
Apr 30, 2020 | 8.531 | 8.531 | 7.845 | 8.090 | 75,038 | -0.65(-7.39%) |
Apr 29, 2020 | 8.172 | 8.956 | 8.119 | 8.736 | 63,813 | +0.74(+9.19%) |
Apr 28, 2020 | 8.139 | 8.372 | 7.877 | 8.000 | 91,585 | +0.18(+2.30%) |
Apr 27, 2020 | 7.314 | 7.959 | 7.314 | 7.820 | 81,853 | +0.59(+8.14%) |
Apr 24, 2020 | 7.273 | 7.305 | 7.048 | 7.232 | 64,124 | +0.02(+0.23%) |
Apr 23, 2020 | 7.093 | 7.322 | 7.052 | 7.216 | 52,339 | +0.12(+1.73%) |
Apr 22, 2020 | 7.363 | 7.477 | 6.995 | 7.093 | 72,687 | -0.03(-0.46%) |
Apr 21, 2020 | 7.158 | 7.240 | 6.913 | 7.126 | 42,706 | -0.10(-1.36%) |
Apr 20, 2020 | 7.183 | 7.559 | 6.954 | 7.224 | 94,713 | -0.01(-0.11%) |
Apr 17, 2020 | 7.354 | 7.714 | 6.962 | 7.232 | 102,304 | +0.11(+1.61%) |
Apr 16, 2020 | 6.807 | 7.183 | 6.382 | 7.118 | 124,237 | +0.42(+6.22%) |
Apr 15, 2020 | 7.289 | 7.747 | 6.595 | 6.701 | 145,763 | -0.76(-10.19%) |
Apr 14, 2020 | 7.967 | 8.549 | 7.461 | 7.461 | 104,670 | -0.47(-5.88%) |
Apr 13, 2020 | 8.686 | 8.686 | 7.886 | 7.927 | 54,161 | -0.44(-5.27%) |
Apr 09, 2020 | 8.433 | 8.891 | 8.106 | 8.368 | 91,168 | +0.18(+2.20%) |
Apr 08, 2020 | 7.641 | 8.237 | 7.240 | 8.188 | 72,868 | +0.76(+10.23%) |
Apr 07, 2020 | 7.918 | 8.153 | 7.199 | 7.428 | 100,995 | -0.04(-0.55%) |
Apr 06, 2020 | 7.673 | 8.049 | 7.257 | 7.469 | 60,143 | +0.06(+0.77%) |
Apr 03, 2020 | 8.294 | 8.388 | 7.314 | 7.412 | 86,885 | -1.05(-12.45%) |
Apr 02, 2020 | 7.681 | 8.556 | 7.634 | 8.466 | 111,119 | +0.71(+9.17%) |
Apr 01, 2020 | 7.820 | 8.425 | 7.571 | 7.755 | 101,875 | -0.62(-7.41%) |
Mar 31, 2020 | 8.147 | 8.376 | 7.779 | 8.376 | 165,459 | +0.10(+1.18%) |
Mar 30, 2020 | 7.297 | 8.376 | 7.177 | 8.278 | 66,758 | +0.98(+13.44%) |
Mar 27, 2020 | 7.175 | 7.574 | 7.175 | 7.297 | 94,472 | -0.68(-8.50%) |
Mar 26, 2020 | 7.453 | 8.368 | 7.453 | 7.976 | 113,465 | +0.56(+7.49%) |
Mar 25, 2020 | 7.551 | 8.172 | 7.297 | 7.420 | 81,214 | +0.15(+2.02%) |
Mar 24, 2020 | 7.657 | 7.941 | 6.686 | 7.273 | 145,644 | +0.02(+0.23%) |
Mar 23, 2020 | 7.142 | 7.354 | 6.472 | 7.256 | 129,641 | +0.11(+1.49%) |
Mar 20, 2020 | 6.704 | 7.963 | 6.696 | 7.150 | 155,433 | +0.49(+7.43%) |
Mar 19, 2020 | 5.994 | 7.142 | 4.783 | 6.656 | 124,146 | +0.67(+11.19%) |
Mar 18, 2020 | 7.644 | 7.772 | 5.357 | 5.986 | 171,920 | -2.13(-26.23%) |
Mar 17, 2020 | 7.947 | 8.322 | 7.613 | 8.115 | 113,967 | +0.26(+3.25%) |
Mar 16, 2020 | 9.055 | 9.167 | 7.780 | 7.860 | 119,356 | -1.89(-19.38%) |
Mar 13, 2020 | 10.05 | 10.05 | 9.239 | 9.749 | 115,916 | -0.02(-0.24%) |
Mar 12, 2020 | 10.36 | 10.48 | 9.765 | 9.773 | 116,230 | -1.28(-11.61%) |
Mar 11, 2020 | 11.94 | 11.94 | 10.88 | 11.06 | 77,778 | -1.12(-9.23%) |
Mar 10, 2020 | 12.09 | 12.26 | 11.56 | 12.18 | 143,363 | +0.57(+4.95%) |
Mar 09, 2020 | 12.26 | 12.26 | 11.52 | 11.61 | 102,630 | -1.20(-9.40%) |
Mar 06, 2020 | 12.47 | 12.83 | 12.32 | 12.81 | 60,718 | +0.21(+1.64%) |
Mar 05, 2020 | 12.80 | 13.02 | 12.44 | 12.60 | 47,597 | -0.43(-3.30%) |
Mar 04, 2020 | 12.77 | 13.06 | 12.69 | 13.03 | 73,086 | +0.37(+2.90%) |
Mar 03, 2020 | 12.75 | 12.97 | 12.56 | 12.67 | 42,861 | -0.06(-0.44%) |