Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.551 | 8.923 | 8.387 | 8.822 | 218,683 | +0.27(+3.17%) |
May 28, 2020 | 8.835 | 8.929 | 8.396 | 8.551 | 193,984 | -0.30(-3.42%) |
May 27, 2020 | 8.898 | 8.929 | 8.730 | 8.854 | 158,599 | +0.08(+0.86%) |
May 26, 2020 | 8.753 | 8.923 | 8.715 | 8.778 | 168,314 | +0.25(+2.96%) |
May 22, 2020 | 8.450 | 8.525 | 8.298 | 8.525 | 62,594 | +0.12(+1.43%) |
May 21, 2020 | 8.437 | 8.715 | 8.361 | 8.406 | 118,035 | -0.09(-1.11%) |
May 20, 2020 | 8.317 | 8.620 | 8.248 | 8.500 | 117,835 | +0.28(+3.46%) |
May 19, 2020 | 8.210 | 8.471 | 8.178 | 8.216 | 86,484 | -0.01(-0.08%) |
May 18, 2020 | 8.443 | 8.772 | 8.147 | 8.223 | 320,483 | +0.20(+2.52%) |
May 15, 2020 | 7.888 | 8.191 | 7.812 | 8.021 | 77,965 | +0.08(+1.03%) |
May 14, 2020 | 7.655 | 8.153 | 7.301 | 7.939 | 184,578 | +0.18(+2.28%) |
May 13, 2020 | 8.273 | 8.393 | 7.699 | 7.762 | 161,440 | -0.45(-5.46%) |
May 12, 2020 | 8.109 | 8.437 | 8.077 | 8.210 | 137,786 | +0.11(+1.32%) |
May 11, 2020 | 8.115 | 8.292 | 7.926 | 8.103 | 91,568 | +0.03(+0.31%) |
May 08, 2020 | 7.932 | 8.109 | 7.834 | 8.077 | 196,973 | +0.15(+1.83%) |
May 07, 2020 | 7.888 | 8.279 | 7.778 | 7.932 | 226,354 | +0.15(+1.95%) |
May 06, 2020 | 7.459 | 7.970 | 7.181 | 7.781 | 153,430 | +0.48(+6.57%) |
May 05, 2020 | 7.604 | 7.926 | 7.112 | 7.301 | 290,072 | -0.18(-2.45%) |
May 04, 2020 | 7.857 | 7.875 | 7.308 | 7.484 | 212,921 | -0.43(-5.42%) |
May 01, 2020 | 8.475 | 8.475 | 7.737 | 7.913 | 158,783 | -0.65(-7.59%) |
Apr 30, 2020 | 8.639 | 8.790 | 8.311 | 8.563 | 159,749 | -0.19(-2.16%) |
Apr 29, 2020 | 8.645 | 9.030 | 8.432 | 8.753 | 298,315 | +0.52(+6.28%) |
Apr 28, 2020 | 8.866 | 8.898 | 8.235 | 8.235 | 194,639 | -0.32(-3.69%) |
Apr 27, 2020 | 8.387 | 9.125 | 8.361 | 8.551 | 392,711 | +0.26(+3.12%) |
Apr 24, 2020 | 7.831 | 8.443 | 7.754 | 8.292 | 170,192 | +0.58(+7.53%) |
Apr 23, 2020 | 6.979 | 7.875 | 6.942 | 7.711 | 371,890 | +1.02(+15.17%) |
Apr 22, 2020 | 6.752 | 6.809 | 6.323 | 6.695 | 216,406 | +0.08(+1.24%) |
Apr 21, 2020 | 6.847 | 6.847 | 6.456 | 6.613 | 399,136 | -0.31(-4.47%) |
Apr 20, 2020 | 6.948 | 6.948 | 6.689 | 6.923 | 302,369 | -0.21(-3.01%) |
Apr 17, 2020 | 7.263 | 7.446 | 6.979 | 7.137 | 144,045 | +0.13(+1.89%) |
Apr 16, 2020 | 7.339 | 7.497 | 6.809 | 7.005 | 144,727 | -0.33(-4.47%) |
Apr 15, 2020 | 7.112 | 7.377 | 6.686 | 7.333 | 199,673 | -0.13(-1.78%) |
Apr 14, 2020 | 7.579 | 7.920 | 7.371 | 7.465 | 257,604 | -0.01(-0.17%) |
Apr 13, 2020 | 7.705 | 7.705 | 7.043 | 7.478 | 181,990 | -0.15(-1.99%) |
Apr 09, 2020 | 7.655 | 8.298 | 7.380 | 7.629 | 384,756 | +0.32(+4.40%) |
Apr 08, 2020 | 6.727 | 7.573 | 6.727 | 7.308 | 328,578 | +0.67(+10.08%) |
Apr 07, 2020 | 6.235 | 6.796 | 6.235 | 6.639 | 232,038 | +0.64(+10.74%) |
Apr 06, 2020 | 6.020 | 6.380 | 5.900 | 5.995 | 249,321 | +0.27(+4.74%) |
Apr 03, 2020 | 5.749 | 5.881 | 5.528 | 5.724 | 233,420 | +0.04(+0.78%) |
Apr 02, 2020 | 5.976 | 6.096 | 5.541 | 5.679 | 424,740 | -0.30(-4.96%) |
Apr 01, 2020 | 6.929 | 7.106 | 5.825 | 5.976 | 297,542 | -1.23(-17.08%) |
Mar 31, 2020 | 7.692 | 7.800 | 6.948 | 7.207 | 212,335 | -0.38(-4.99%) |
Mar 30, 2020 | 8.059 | 8.059 | 7.043 | 7.585 | 434,858 | -0.51(-6.31%) |
Mar 27, 2020 | 7.629 | 8.671 | 7.472 | 8.096 | 459,710 | +0.30(+3.80%) |
Mar 26, 2020 | 7.396 | 9.301 | 7.333 | 7.800 | 554,018 | +0.52(+7.11%) |
Mar 25, 2020 | 6.658 | 8.228 | 6.639 | 7.282 | 659,755 | +0.67(+10.11%) |
Mar 24, 2020 | 6.058 | 6.942 | 6.058 | 6.613 | 587,919 | +0.80(+13.67%) |
Mar 23, 2020 | 5.818 | 6.172 | 5.219 | 5.818 | 520,422 | -0.06(-0.97%) |
Mar 20, 2020 | 5.610 | 6.241 | 5.553 | 5.875 | 647,968 | +0.32(+5.68%) |
Mar 19, 2020 | 5.048 | 5.635 | 4.733 | 5.560 | 788,471 | +0.49(+9.71%) |
Mar 18, 2020 | 5.351 | 5.679 | 4.891 | 5.067 | 892,345 | -0.83(-14.12%) |
Mar 17, 2020 | 7.036 | 7.036 | 5.900 | 5.900 | 736,918 | -1.00(-14.46%) |
Mar 16, 2020 | 6.670 | 7.080 | 4.663 | 6.897 | 683,078 | -1.14(-14.14%) |
Mar 13, 2020 | 7.951 | 8.267 | 7.472 | 8.033 | 500,753 | +0.46(+6.08%) |
Mar 12, 2020 | 8.844 | 8.971 | 7.560 | 7.573 | 732,452 | -1.76(-18.87%) |
Mar 11, 2020 | 9.764 | 9.843 | 9.267 | 9.334 | 479,707 | -0.58(-5.80%) |
Mar 10, 2020 | 10.23 | 10.35 | 9.631 | 9.909 | 475,656 | -0.17(-1.68%) |
Mar 09, 2020 | 10.68 | 10.68 | 9.080 | 10.08 | 412,670 | -0.86(-7.86%) |
Mar 06, 2020 | 11.26 | 11.31 | 10.90 | 10.94 | 604,636 | -0.47(-4.14%) |
Mar 05, 2020 | 11.29 | 11.80 | 11.29 | 11.41 | 390,228 | -0.06(-0.53%) |
Mar 04, 2020 | 11.40 | 11.54 | 11.29 | 11.47 | 200,896 | +0.17(+1.50%) |
Mar 03, 2020 | 11.31 | 11.45 | 11.17 | 11.30 | 358,955 | -0.21(-1.79%) |