Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.925 | 7.925 | 7.631 | 7.631 | 1,327 | -0.16(-2.01%) |
May 28, 2020 | 8.157 | 8.157 | 7.787 | 7.787 | 842 | -0.29(-3.64%) |
May 27, 2020 | 7.846 | 8.081 | 7.738 | 8.081 | 3,899 | +0.23(+2.87%) |
May 26, 2020 | 7.817 | 8.336 | 7.773 | 7.856 | 4,457 | +0.04(+0.50%) |
May 22, 2020 | 7.415 | 8.023 | 7.415 | 7.817 | 2,041 | +0.13(+1.66%) |
May 21, 2020 | 8.071 | 8.071 | 7.680 | 7.689 | 4,758 | -0.48(-5.88%) |
May 20, 2020 | 8.023 | 8.248 | 7.699 | 8.169 | 4,020 | +0.38(+4.87%) |
May 19, 2020 | 7.454 | 7.790 | 7.430 | 7.790 | 6,021 | +0.34(+4.50%) |
May 18, 2020 | 7.484 | 8.228 | 7.298 | 7.454 | 12,943 | -0.40(-5.11%) |
May 15, 2020 | 7.934 | 8.218 | 7.787 | 7.856 | 9,698 | +0.07(+0.88%) |
May 14, 2020 | 8.326 | 9.384 | 6.612 | 7.787 | 50,065 | -2.20(-22.06%) |
May 13, 2020 | 10.29 | 10.37 | 9.991 | 9.991 | 1,725 | -0.39(-3.77%) |
May 12, 2020 | 10.08 | 10.54 | 10.08 | 10.38 | 3,504 | +0.52(+5.26%) |
May 11, 2020 | 10.05 | 10.05 | 9.864 | 9.864 | 2,254 | -0.29(-2.88%) |
May 08, 2020 | 9.257 | 10.17 | 9.257 | 10.16 | 2,245 | +0.20(+2.01%) |
May 07, 2020 | 9.805 | 9.965 | 9.756 | 9.957 | 1,071 | -0.21(-2.09%) |
May 06, 2020 | 10.17 | 10.17 | 10.17 | 10.17 | 775 | +0.48(+4.98%) |
May 05, 2020 | 10.31 | 10.31 | 9.453 | 9.687 | 1,898 | +0.04(+0.40%) |
May 04, 2020 | 9.600 | 10.07 | 9.600 | 9.649 | 3,447 | -0.31(-3.15%) |
May 01, 2020 | 10.65 | 10.65 | 9.502 | 9.962 | 6,737 | -0.65(-6.16%) |
Apr 30, 2020 | 10.36 | 10.90 | 10.05 | 10.62 | 3,063 | +0.26(+2.53%) |
Apr 29, 2020 | 10.62 | 12.06 | 10.29 | 10.35 | 8,259 | -0.44(-4.04%) |
Apr 28, 2020 | 11.30 | 11.50 | 10.49 | 10.79 | 3,367 | +0.05(+0.50%) |
Apr 27, 2020 | 10.82 | 11.75 | 8.620 | 10.74 | 23,542 | -0.28(-2.58%) |
Apr 24, 2020 | 10.02 | 11.75 | 10.02 | 11.02 | 9,392 | +0.64(+6.13%) |
Apr 23, 2020 | 9.737 | 11.24 | 9.737 | 10.38 | 8,080 | +0.65(+6.64%) |
Apr 22, 2020 | 8.914 | 9.840 | 8.914 | 9.737 | 2,818 | +0.24(+2.56%) |
Apr 21, 2020 | 9.467 | 9.493 | 9.257 | 9.493 | 4,401 | +0.28(+2.99%) |
Apr 20, 2020 | 9.316 | 9.316 | 9.169 | 9.218 | 1,989 | -0.18(-1.90%) |
Apr 17, 2020 | 8.819 | 9.396 | 8.819 | 9.396 | 408 | +0.54(+6.11%) |
Apr 16, 2020 | 9.482 | 9.511 | 8.816 | 8.855 | 4,565 | +0.14(+1.57%) |
Apr 15, 2020 | 9.251 | 9.251 | 8.532 | 8.718 | 866 | -0.47(-5.13%) |
Apr 14, 2020 | 7.974 | 9.942 | 7.974 | 9.190 | 5,216 | +0.28(+3.10%) |
Apr 13, 2020 | 8.571 | 9.051 | 8.424 | 8.914 | 1,672 | +0.37(+4.36%) |
Apr 09, 2020 | 8.444 | 9.590 | 7.975 | 8.542 | 7,146 | +0.71(+9.00%) |
Apr 08, 2020 | 7.738 | 7.836 | 7.738 | 7.836 | 711 | +0.31(+4.17%) |
Apr 07, 2020 | 6.445 | 8.189 | 6.445 | 7.523 | 8,029 | +1.02(+15.76%) |
Apr 06, 2020 | 6.583 | 6.847 | 6.269 | 6.499 | 2,606 | +0.17(+2.76%) |
Apr 03, 2020 | 6.073 | 6.324 | 6.024 | 6.324 | 1,327 | +0.05(+0.87%) |
Apr 02, 2020 | 6.308 | 6.347 | 6.171 | 6.269 | 1,670 | -0.05(-0.84%) |
Apr 01, 2020 | 6.475 | 6.504 | 5.770 | 6.322 | 9,796 | -0.53(-7.67%) |
Mar 31, 2020 | 6.396 | 6.847 | 6.396 | 6.847 | 3,934 | +0.15(+2.29%) |
Mar 30, 2020 | 6.729 | 6.847 | 6.622 | 6.693 | 1,614 | -0.02(-0.25%) |
Mar 27, 2020 | 6.367 | 6.782 | 6.367 | 6.710 | 2,348 | +0.15(+2.24%) |
Mar 26, 2020 | 6.231 | 6.661 | 6.231 | 6.563 | 3,514 | +0.05(+0.75%) |
Mar 25, 2020 | 6.347 | 6.847 | 6.103 | 6.514 | 5,925 | +0.07(+1.06%) |
Mar 24, 2020 | 5.985 | 6.730 | 5.637 | 6.445 | 6,614 | +0.67(+11.53%) |
Mar 23, 2020 | 6.326 | 6.326 | 5.221 | 5.779 | 4,044 | +0.40(+7.47%) |
Mar 20, 2020 | 4.672 | 5.378 | 4.672 | 5.378 | 9,392 | -0.10(-1.86%) |
Mar 19, 2020 | 4.653 | 5.480 | 4.418 | 5.480 | 25,886 | +0.57(+11.66%) |
Mar 18, 2020 | 5.877 | 5.877 | 4.898 | 4.908 | 17,820 | -1.12(-18.59%) |
Mar 17, 2020 | 5.848 | 6.122 | 5.446 | 6.028 | 16,026 | +0.15(+2.56%) |
Mar 16, 2020 | 7.592 | 7.592 | 5.877 | 5.877 | 9,429 | -1.98(-25.19%) |
Mar 13, 2020 | 9.374 | 9.374 | 7.856 | 7.856 | 5,206 | -1.30(-14.22%) |
Mar 12, 2020 | 8.982 | 9.158 | 8.375 | 9.158 | 11,853 | -0.78(-7.83%) |
Mar 11, 2020 | 10.03 | 10.43 | 9.404 | 9.936 | 10,477 | -0.45(-4.30%) |
Mar 10, 2020 | 10.65 | 10.75 | 10.06 | 10.38 | 9,116 | -0.70(-6.28%) |
Mar 09, 2020 | 11.08 | 11.08 | 11.08 | 11.08 | 510 | -0.40(-3.50%) |
Mar 06, 2020 | 11.12 | 11.86 | 11.12 | 11.48 | 2,450 | -0.57(-4.72%) |
Mar 05, 2020 | 12.24 | 12.37 | 12.05 | 12.05 | 5,099 | -0.87(-6.75%) |
Mar 04, 2020 | 12.05 | 13.01 | 11.81 | 12.92 | 4,616 | +0.36(+2.86%) |
Mar 03, 2020 | 12.78 | 12.78 | 12.24 | 12.56 | 7,627 | -0.50(-3.80%) |