Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.090 | 8.090 | 7.649 | 7.732 | 532,223 | -0.49(-5.97%) |
May 28, 2020 | 8.821 | 8.821 | 8.156 | 8.223 | 497,835 | -0.45(-5.22%) |
May 27, 2020 | 8.248 | 8.747 | 8.214 | 8.676 | 1,200,224 | +0.71(+8.92%) |
May 26, 2020 | 7.865 | 8.031 | 7.657 | 7.965 | 449,563 | +0.43(+5.74%) |
May 22, 2020 | 7.599 | 7.624 | 7.466 | 7.533 | 255,948 | -0.05(-0.66%) |
May 21, 2020 | 7.649 | 7.774 | 7.491 | 7.583 | 400,813 | -0.07(-0.87%) |
May 20, 2020 | 7.325 | 7.765 | 7.325 | 7.649 | 453,308 | +0.43(+5.99%) |
May 19, 2020 | 7.616 | 7.649 | 7.208 | 7.217 | 574,082 | -0.44(-5.70%) |
May 18, 2020 | 7.358 | 7.707 | 7.296 | 7.653 | 749,590 | +0.58(+8.23%) |
May 15, 2020 | 7.084 | 7.208 | 6.996 | 7.071 | 534,629 | -0.05(-0.70%) |
May 14, 2020 | 7.150 | 7.211 | 6.759 | 7.121 | 758,673 | -0.03(-0.41%) |
May 13, 2020 | 7.138 | 7.179 | 6.875 | 7.150 | 824,175 | -0.05(-0.74%) |
May 12, 2020 | 7.458 | 7.507 | 7.195 | 7.204 | 704,686 | -0.22(-2.98%) |
May 11, 2020 | 7.753 | 7.802 | 7.245 | 7.425 | 721,076 | -0.38(-4.84%) |
May 08, 2020 | 7.737 | 7.827 | 7.647 | 7.802 | 411,483 | +0.27(+3.59%) |
May 07, 2020 | 7.482 | 7.683 | 7.405 | 7.532 | 517,405 | +0.11(+1.44%) |
May 06, 2020 | 7.597 | 7.712 | 7.351 | 7.425 | 677,123 | +0.10(+1.34%) |
May 05, 2020 | 7.778 | 7.815 | 7.294 | 7.327 | 510,370 | -0.21(-2.83%) |
May 04, 2020 | 7.630 | 7.688 | 7.425 | 7.540 | 819,159 | -0.16(-2.13%) |
May 01, 2020 | 8.492 | 8.492 | 7.622 | 7.704 | 960,331 | -0.67(-8.03%) |
Apr 30, 2020 | 9.148 | 9.222 | 8.303 | 8.377 | 806,149 | -1.39(-14.20%) |
Apr 29, 2020 | 9.665 | 10.05 | 9.525 | 9.763 | 463,504 | +0.43(+4.57%) |
Apr 28, 2020 | 9.460 | 9.542 | 9.279 | 9.337 | 293,107 | +0.19(+2.06%) |
Apr 27, 2020 | 8.754 | 9.271 | 8.754 | 9.148 | 461,073 | +0.45(+5.19%) |
Apr 24, 2020 | 8.664 | 8.836 | 8.500 | 8.697 | 304,102 | +0.06(+0.66%) |
Apr 23, 2020 | 8.574 | 8.812 | 8.549 | 8.639 | 287,738 | +0.12(+1.45%) |
Apr 22, 2020 | 8.705 | 8.788 | 8.459 | 8.516 | 310,522 | -0.03(-0.38%) |
Apr 21, 2020 | 8.483 | 8.606 | 8.311 | 8.549 | 315,713 | -0.23(-2.62%) |
Apr 20, 2020 | 8.623 | 8.861 | 8.565 | 8.779 | 391,838 | -0.02(-0.19%) |
Apr 17, 2020 | 8.516 | 8.976 | 8.516 | 8.795 | 429,035 | +0.43(+5.10%) |
Apr 16, 2020 | 8.648 | 8.746 | 8.106 | 8.369 | 483,232 | -0.29(-3.32%) |
Apr 15, 2020 | 8.828 | 9.033 | 8.598 | 8.656 | 359,622 | -0.61(-6.55%) |
Apr 14, 2020 | 9.796 | 9.862 | 9.107 | 9.263 | 350,439 | -0.29(-3.01%) |
Apr 13, 2020 | 10.26 | 10.39 | 9.427 | 9.550 | 271,720 | -0.76(-7.40%) |
Apr 09, 2020 | 9.698 | 10.35 | 9.528 | 10.31 | 512,770 | +0.99(+10.65%) |
Apr 08, 2020 | 9.164 | 9.460 | 8.918 | 9.320 | 420,269 | +0.29(+3.18%) |
Apr 07, 2020 | 9.312 | 9.435 | 8.894 | 9.033 | 465,648 | +0.09(+1.01%) |
Apr 06, 2020 | 8.730 | 8.992 | 8.475 | 8.943 | 452,182 | +0.56(+6.65%) |
Apr 03, 2020 | 8.951 | 9.033 | 8.172 | 8.385 | 515,451 | -0.62(-6.92%) |
Apr 02, 2020 | 8.730 | 9.041 | 8.639 | 9.008 | 453,680 | +0.21(+2.43%) |
Apr 01, 2020 | 8.844 | 9.008 | 8.623 | 8.795 | 593,148 | -0.46(-4.96%) |
Mar 31, 2020 | 9.140 | 9.345 | 9.025 | 9.255 | 451,998 | +0.07(+0.80%) |
Mar 30, 2020 | 8.984 | 9.238 | 8.795 | 9.181 | 326,649 | +0.24(+2.66%) |
Mar 27, 2020 | 8.984 | 9.246 | 8.894 | 8.943 | 388,813 | -0.42(-4.47%) |
Mar 26, 2020 | 8.877 | 9.435 | 8.705 | 9.361 | 543,164 | +0.59(+6.74%) |
Mar 25, 2020 | 9.025 | 9.148 | 8.492 | 8.771 | 603,008 | -0.17(-1.93%) |
Mar 24, 2020 | 8.467 | 8.959 | 8.377 | 8.943 | 675,281 | +0.76(+9.33%) |
Mar 23, 2020 | 8.426 | 8.459 | 7.893 | 8.180 | 618,549 | -0.31(-3.67%) |
Mar 20, 2020 | 9.008 | 9.304 | 8.344 | 8.492 | 1,197,519 | -0.62(-6.84%) |
Mar 19, 2020 | 8.771 | 9.328 | 8.533 | 9.115 | 679,659 | +0.21(+2.40%) |
Mar 18, 2020 | 8.754 | 9.230 | 8.615 | 8.902 | 700,417 | -0.35(-3.81%) |
Mar 17, 2020 | 8.500 | 9.394 | 8.254 | 9.255 | 997,844 | +0.77(+9.09%) |
Mar 16, 2020 | 8.574 | 9.082 | 8.147 | 8.483 | 508,579 | -1.04(-10.94%) |
Mar 13, 2020 | 9.607 | 9.784 | 9.017 | 9.525 | 629,292 | +0.48(+5.35%) |
Mar 12, 2020 | 9.214 | 9.960 | 8.771 | 9.041 | 990,243 | -0.75(-7.71%) |
Mar 11, 2020 | 10.26 | 10.27 | 9.640 | 9.796 | 878,001 | -0.79(-7.44%) |
Mar 10, 2020 | 10.46 | 10.64 | 10.10 | 10.58 | 449,376 | +0.69(+7.01%) |
Mar 09, 2020 | 10.39 | 10.56 | 9.886 | 9.890 | 468,890 | -1.17(-10.57%) |
Mar 06, 2020 | 10.75 | 11.16 | 10.75 | 11.06 | 521,789 | -0.16(-1.39%) |
Mar 05, 2020 | 11.33 | 11.50 | 11.05 | 11.22 | 520,971 | -0.39(-3.32%) |
Mar 04, 2020 | 11.59 | 11.62 | 11.13 | 11.60 | 491,685 | +0.02(+0.21%) |
Mar 03, 2020 | 11.86 | 11.98 | 11.48 | 11.58 | 516,655 | -0.36(-3.02%) |