Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.03 | 10.37 | 9.850 | 10.19 | 270,736 | -0.13(-1.23%) |
May 28, 2020 | 11.17 | 11.17 | 10.12 | 10.32 | 511,151 | -0.49(-4.52%) |
May 27, 2020 | 10.82 | 10.85 | 10.07 | 10.81 | 620,947 | +0.95(+9.60%) |
May 26, 2020 | 9.274 | 10.12 | 9.040 | 9.860 | 677,434 | +1.21(+14.00%) |
May 22, 2020 | 8.718 | 8.718 | 8.347 | 8.649 | 100,488 | +0.08(+0.91%) |
May 21, 2020 | 8.786 | 8.835 | 8.386 | 8.571 | 207,066 | -0.12(-1.35%) |
May 20, 2020 | 8.522 | 8.981 | 8.435 | 8.688 | 320,066 | +0.74(+9.34%) |
May 19, 2020 | 8.327 | 8.488 | 7.937 | 7.946 | 311,039 | -0.28(-3.44%) |
May 18, 2020 | 7.615 | 8.298 | 7.517 | 8.230 | 377,025 | +1.48(+22.00%) |
May 15, 2020 | 6.873 | 7.009 | 6.629 | 6.746 | 58,695 | -0.25(-3.63%) |
May 14, 2020 | 6.550 | 7.000 | 6.072 | 7.000 | 123,665 | +0.08(+1.13%) |
May 13, 2020 | 7.331 | 7.361 | 6.668 | 6.921 | 173,209 | -0.49(-6.59%) |
May 12, 2020 | 8.220 | 8.220 | 7.410 | 7.410 | 161,151 | -0.69(-8.50%) |
May 11, 2020 | 8.191 | 8.303 | 7.859 | 8.098 | 137,308 | -0.27(-3.21%) |
May 08, 2020 | 7.907 | 8.420 | 7.907 | 8.366 | 232,732 | +0.83(+11.01%) |
May 07, 2020 | 7.361 | 7.888 | 7.361 | 7.536 | 125,940 | +0.32(+4.47%) |
May 06, 2020 | 7.595 | 7.687 | 7.214 | 7.214 | 60,527 | -0.32(-4.27%) |
May 05, 2020 | 7.859 | 7.948 | 7.488 | 7.536 | 121,584 | +0.19(+2.52%) |
May 04, 2020 | 7.371 | 7.450 | 7.009 | 7.351 | 300,248 | -0.48(-6.11%) |
May 01, 2020 | 8.103 | 8.152 | 7.624 | 7.829 | 985,938 | -0.77(-8.97%) |
Apr 30, 2020 | 9.372 | 9.372 | 8.518 | 8.601 | 261,176 | -0.83(-8.80%) |
Apr 29, 2020 | 9.469 | 9.606 | 9.138 | 9.430 | 174,873 | +0.72(+8.30%) |
Apr 28, 2020 | 8.874 | 8.991 | 8.454 | 8.708 | 210,090 | +0.24(+2.88%) |
Apr 27, 2020 | 8.142 | 8.620 | 7.956 | 8.464 | 266,769 | +0.69(+8.83%) |
Apr 24, 2020 | 7.696 | 7.824 | 7.302 | 7.777 | 94,445 | +0.36(+4.82%) |
Apr 23, 2020 | 7.429 | 7.751 | 7.302 | 7.419 | 76,628 | +0.31(+4.40%) |
Apr 22, 2020 | 7.556 | 7.578 | 7.043 | 7.107 | 72,235 | -0.01(-0.18%) |
Apr 21, 2020 | 7.126 | 7.234 | 6.883 | 7.120 | 89,263 | -0.39(-5.14%) |
Apr 20, 2020 | 7.995 | 8.025 | 7.271 | 7.506 | 172,024 | -0.75(-9.12%) |
Apr 17, 2020 | 8.366 | 8.435 | 7.919 | 8.259 | 167,481 | -0.54(-6.10%) |
Apr 16, 2020 | 7.644 | 7.644 | 7.068 | 8.796 | 102,125 | +1.21(+16.00%) |
Apr 15, 2020 | 7.888 | 7.888 | 7.286 | 7.583 | 115,297 | -0.53(-6.48%) |
Apr 14, 2020 | 8.317 | 8.493 | 7.956 | 8.108 | 113,827 | +0.35(+4.47%) |
Apr 13, 2020 | 8.483 | 8.483 | 7.566 | 7.761 | 131,459 | -0.56(-6.69%) |
Apr 09, 2020 | 8.591 | 8.923 | 7.988 | 8.317 | 194,012 | +0.19(+2.28%) |
Apr 08, 2020 | 7.859 | 8.181 | 7.498 | 8.132 | 136,640 | +0.80(+10.86%) |
Apr 07, 2020 | 8.122 | 8.298 | 7.263 | 7.335 | 232,865 | +0.14(+1.94%) |
Apr 06, 2020 | 6.775 | 7.302 | 6.662 | 7.195 | 151,014 | +1.27(+21.43%) |
Apr 03, 2020 | 6.355 | 6.383 | 5.730 | 5.926 | 126,200 | -0.33(-5.30%) |
Apr 02, 2020 | 5.867 | 6.326 | 5.735 | 6.258 | 60,079 | +0.27(+4.57%) |
Apr 01, 2020 | 6.345 | 6.482 | 5.857 | 5.984 | 182,708 | -1.06(-15.10%) |
Mar 31, 2020 | 7.224 | 7.466 | 6.882 | 7.048 | 72,705 | -0.15(-2.04%) |
Mar 30, 2020 | 6.853 | 7.380 | 6.554 | 7.195 | 162,215 | +0.15(+2.08%) |
Mar 27, 2020 | 7.419 | 7.598 | 6.638 | 7.048 | 179,978 | -1.03(-12.80%) |
Mar 26, 2020 | 7.702 | 8.191 | 7.256 | 8.083 | 271,266 | +0.90(+12.51%) |
Mar 25, 2020 | 7.439 | 8.298 | 6.502 | 7.185 | 470,708 | +0.42(+6.20%) |
Mar 24, 2020 | 5.867 | 6.765 | 5.857 | 6.765 | 296,224 | +1.77(+35.51%) |
Mar 23, 2020 | 5.355 | 5.603 | 4.527 | 4.992 | 213,952 | -0.14(-2.71%) |
Mar 20, 2020 | 6.037 | 6.549 | 5.112 | 5.131 | 194,319 | -0.65(-11.28%) |
Mar 19, 2020 | 5.248 | 6.387 | 4.868 | 5.784 | 145,107 | +0.55(+10.45%) |
Mar 18, 2020 | 6.115 | 6.115 | 4.224 | 5.236 | 212,927 | -1.56(-22.95%) |
Mar 17, 2020 | 6.329 | 7.322 | 5.969 | 6.796 | 91,926 | +0.84(+14.05%) |
Mar 16, 2020 | 6.806 | 7.452 | 5.959 | 5.959 | 154,214 | -2.78(-31.85%) |
Mar 13, 2020 | 8.011 | 8.743 | 7.155 | 8.743 | 102,603 | +1.81(+26.12%) |
Mar 12, 2020 | 9.123 | 9.123 | 6.933 | 6.933 | 162,221 | -3.20(-31.60%) |
Mar 11, 2020 | 10.80 | 10.99 | 9.737 | 10.13 | 57,835 | -1.64(-13.90%) |
Mar 10, 2020 | 11.34 | 11.77 | 10.11 | 11.77 | 117,605 | +1.30(+12.37%) |
Mar 09, 2020 | 13.00 | 13.08 | 10.47 | 10.48 | 167,191 | -3.97(-27.48%) |
Mar 06, 2020 | 13.50 | 14.82 | 12.99 | 14.45 | 76,721 | -0.16(-1.06%) |
Mar 05, 2020 | 16.07 | 16.07 | 14.51 | 14.60 | 86,895 | -2.72(-15.68%) |
Mar 04, 2020 | 16.57 | 17.34 | 15.81 | 17.32 | 40,592 | +1.46(+9.19%) |
Mar 03, 2020 | 17.77 | 18.54 | 15.52 | 15.86 | 57,839 | -1.37(-7.93%) |