Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.092 | 8.178 | 7.426 | 7.620 | 696,353 | -0.62(-7.48%) |
May 28, 2020 | 8.869 | 8.961 | 8.219 | 8.236 | 452,823 | -0.52(-5.97%) |
May 27, 2020 | 8.008 | 8.852 | 7.957 | 8.759 | 649,409 | +1.12(+14.70%) |
May 26, 2020 | 7.679 | 7.907 | 7.548 | 7.637 | 459,146 | +0.30(+4.14%) |
May 22, 2020 | 7.426 | 7.590 | 7.147 | 7.333 | 358,486 | -0.08(-1.14%) |
May 21, 2020 | 7.459 | 7.586 | 7.367 | 7.417 | 238,326 | -0.08(-1.12%) |
May 20, 2020 | 7.173 | 7.662 | 7.173 | 7.502 | 316,300 | +0.47(+6.72%) |
May 19, 2020 | 7.561 | 7.924 | 7.012 | 7.029 | 424,427 | -0.63(-8.26%) |
May 18, 2020 | 6.995 | 7.805 | 6.936 | 7.662 | 581,635 | +1.08(+16.34%) |
May 15, 2020 | 6.523 | 6.620 | 6.286 | 6.586 | 663,170 | -0.03(-0.45%) |
May 14, 2020 | 6.396 | 6.742 | 6.033 | 6.616 | 436,203 | +0.03(+0.51%) |
May 13, 2020 | 7.029 | 7.088 | 6.253 | 6.582 | 473,834 | -0.53(-7.47%) |
May 12, 2020 | 7.679 | 7.738 | 7.080 | 7.113 | 439,540 | -0.57(-7.36%) |
May 11, 2020 | 8.185 | 8.185 | 7.628 | 7.679 | 362,703 | -0.62(-7.52%) |
May 08, 2020 | 7.881 | 8.362 | 7.762 | 8.303 | 263,798 | +0.64(+8.37%) |
May 07, 2020 | 7.720 | 8.037 | 7.612 | 7.662 | 261,118 | +0.02(+0.33%) |
May 06, 2020 | 7.970 | 8.059 | 7.570 | 7.637 | 315,835 | -0.27(-3.37%) |
May 05, 2020 | 8.678 | 8.745 | 7.878 | 7.903 | 316,409 | -0.44(-5.29%) |
May 04, 2020 | 8.403 | 8.611 | 8.180 | 8.345 | 373,296 | -0.27(-3.09%) |
May 01, 2020 | 9.436 | 9.436 | 8.378 | 8.611 | 569,391 | -1.44(-14.33%) |
Apr 30, 2020 | 10.33 | 10.33 | 9.627 | 10.05 | 416,827 | -0.48(-4.59%) |
Apr 29, 2020 | 10.00 | 10.81 | 10.00 | 10.54 | 350,555 | +0.82(+8.49%) |
Apr 28, 2020 | 9.769 | 10.02 | 9.577 | 9.711 | 248,523 | +0.18(+1.92%) |
Apr 27, 2020 | 8.919 | 9.694 | 8.886 | 9.527 | 226,331 | +0.69(+7.82%) |
Apr 24, 2020 | 8.820 | 8.911 | 8.578 | 8.836 | 192,839 | +0.05(+0.57%) |
Apr 23, 2020 | 8.753 | 9.011 | 8.653 | 8.786 | 262,161 | +0.02(+0.29%) |
Apr 22, 2020 | 8.878 | 8.986 | 8.478 | 8.761 | 499,649 | +0.06(+0.67%) |
Apr 21, 2020 | 8.370 | 8.795 | 8.278 | 8.703 | 304,687 | +0.01(+0.10%) |
Apr 20, 2020 | 8.561 | 8.828 | 8.353 | 8.695 | 290,431 | -0.02(-0.29%) |
Apr 17, 2020 | 8.170 | 8.761 | 8.103 | 8.720 | 349,415 | +0.73(+9.18%) |
Apr 16, 2020 | 8.145 | 8.445 | 7.853 | 7.987 | 471,023 | -0.22(-2.64%) |
Apr 15, 2020 | 8.328 | 8.511 | 7.962 | 8.203 | 451,289 | -0.45(-5.24%) |
Apr 14, 2020 | 8.969 | 9.136 | 8.445 | 8.657 | 334,720 | -0.05(-0.57%) |
Apr 13, 2020 | 9.403 | 9.403 | 8.628 | 8.707 | 336,342 | -0.75(-7.89%) |
Apr 09, 2020 | 8.845 | 9.594 | 8.811 | 9.452 | 405,490 | +0.91(+10.62%) |
Apr 08, 2020 | 8.470 | 8.711 | 8.137 | 8.545 | 424,055 | +0.26(+3.12%) |
Apr 07, 2020 | 8.653 | 8.944 | 7.978 | 8.287 | 479,262 | +0.06(+0.71%) |
Apr 06, 2020 | 8.695 | 8.790 | 8.062 | 8.228 | 459,056 | +0.04(+0.51%) |
Apr 03, 2020 | 8.661 | 9.003 | 7.962 | 8.187 | 366,586 | -0.47(-5.39%) |
Apr 02, 2020 | 8.420 | 8.753 | 8.270 | 8.653 | 307,170 | +0.18(+2.16%) |
Apr 01, 2020 | 8.503 | 8.761 | 8.187 | 8.470 | 479,919 | -0.57(-6.27%) |
Mar 31, 2020 | 8.936 | 9.319 | 8.795 | 9.036 | 416,832 | -0.01(-0.09%) |
Mar 30, 2020 | 8.795 | 9.086 | 8.328 | 9.044 | 284,066 | +0.25(+2.84%) |
Mar 27, 2020 | 8.361 | 9.257 | 8.237 | 8.795 | 320,838 | +0.02(+0.28%) |
Mar 26, 2020 | 7.787 | 8.828 | 7.729 | 8.770 | 362,674 | +0.80(+10.03%) |
Mar 25, 2020 | 8.162 | 8.395 | 7.762 | 7.970 | 548,099 | +0.10(+1.27%) |
Mar 24, 2020 | 7.287 | 7.903 | 7.262 | 7.870 | 362,586 | +0.77(+10.79%) |
Mar 23, 2020 | 7.745 | 7.970 | 6.837 | 7.104 | 536,609 | -0.54(-7.08%) |
Mar 20, 2020 | 7.654 | 8.037 | 7.271 | 7.645 | 490,983 | -0.01(-0.11%) |
Mar 19, 2020 | 6.896 | 8.103 | 6.663 | 7.654 | 850,444 | +0.76(+10.99%) |
Mar 18, 2020 | 9.886 | 9.886 | 6.871 | 6.896 | 452,228 | -3.48(-33.55%) |
Mar 17, 2020 | 8.953 | 10.41 | 8.761 | 10.38 | 423,079 | +1.60(+18.22%) |
Mar 16, 2020 | 8.836 | 9.511 | 8.611 | 8.778 | 448,759 | -1.17(-11.73%) |
Mar 13, 2020 | 10.29 | 10.40 | 9.752 | 9.944 | 482,338 | +0.12(+1.19%) |
Mar 12, 2020 | 10.54 | 11.05 | 9.736 | 9.827 | 393,717 | -1.32(-11.81%) |
Mar 11, 2020 | 11.32 | 11.44 | 10.96 | 11.14 | 328,398 | -0.52(-4.43%) |
Mar 10, 2020 | 11.45 | 11.73 | 11.02 | 11.66 | 312,647 | +0.66(+5.98%) |
Mar 09, 2020 | 11.58 | 12.25 | 10.88 | 11.00 | 207,894 | -1.60(-12.69%) |
Mar 06, 2020 | 12.28 | 12.85 | 12.27 | 12.60 | 233,184 | -0.12(-0.98%) |
Mar 05, 2020 | 12.62 | 12.73 | 12.38 | 12.73 | 278,307 | -0.29(-2.24%) |
Mar 04, 2020 | 12.89 | 13.02 | 12.61 | 13.02 | 282,591 | +0.18(+1.43%) |
Mar 03, 2020 | 13.51 | 13.75 | 12.74 | 12.83 | 276,449 | -0.77(-5.69%) |