Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.932 | 9.118 | 8.750 | 8.764 | 306,525 | -0.25(-2.81%) |
May 28, 2020 | 9.201 | 9.427 | 9.018 | 9.018 | 501,391 | -0.07(-0.81%) |
May 27, 2020 | 8.787 | 9.167 | 8.705 | 9.091 | 224,426 | +0.37(+4.18%) |
May 26, 2020 | 8.336 | 8.758 | 8.288 | 8.726 | 230,418 | +0.41(+4.94%) |
May 22, 2020 | 8.271 | 8.494 | 8.089 | 8.315 | 250,750 | +0.01(+0.18%) |
May 21, 2020 | 8.494 | 8.619 | 8.294 | 8.301 | 122,877 | -0.09(-1.07%) |
May 20, 2020 | 8.596 | 8.768 | 8.372 | 8.391 | 185,369 | -0.10(-1.16%) |
May 19, 2020 | 8.605 | 8.743 | 8.408 | 8.489 | 78,276 | -0.09(-1.05%) |
May 18, 2020 | 8.120 | 8.703 | 8.032 | 8.580 | 106,159 | +0.74(+9.39%) |
May 15, 2020 | 7.659 | 7.938 | 7.659 | 7.843 | 78,180 | +0.08(+1.05%) |
May 14, 2020 | 7.682 | 7.854 | 7.573 | 7.761 | 99,294 | -0.10(-1.31%) |
May 13, 2020 | 8.326 | 8.420 | 7.510 | 7.864 | 156,695 | -0.64(-7.50%) |
May 12, 2020 | 8.947 | 9.022 | 8.389 | 8.502 | 103,818 | -0.48(-5.37%) |
May 11, 2020 | 8.915 | 9.135 | 8.637 | 8.984 | 196,209 | +0.04(+0.49%) |
May 08, 2020 | 8.252 | 9.043 | 8.143 | 8.940 | 138,723 | +0.74(+9.03%) |
May 07, 2020 | 8.319 | 8.319 | 8.011 | 8.200 | 248,734 | +0.08(+1.01%) |
May 06, 2020 | 8.225 | 8.359 | 7.942 | 8.118 | 425,198 | +0.02(+0.21%) |
May 05, 2020 | 8.649 | 8.649 | 8.082 | 8.101 | 66,701 | -0.46(-5.34%) |
May 04, 2020 | 8.582 | 8.622 | 8.395 | 8.559 | 62,239 | +0.04(+0.42%) |
May 01, 2020 | 8.695 | 8.695 | 8.351 | 8.523 | 95,819 | -0.29(-3.33%) |
Apr 30, 2020 | 8.659 | 9.024 | 8.659 | 8.817 | 219,273 | -0.26(-2.87%) |
Apr 29, 2020 | 8.519 | 9.419 | 8.519 | 9.077 | 216,589 | +0.25(+2.80%) |
Apr 28, 2020 | 8.833 | 8.915 | 8.611 | 8.829 | 90,713 | +0.34(+3.95%) |
Apr 27, 2020 | 7.908 | 8.548 | 7.801 | 8.494 | 161,247 | +0.64(+8.20%) |
Apr 24, 2020 | 8.034 | 8.034 | 7.686 | 7.850 | 59,589 | +0.01(+0.08%) |
Apr 23, 2020 | 7.623 | 7.948 | 7.623 | 7.843 | 184,058 | +0.14(+1.77%) |
Apr 22, 2020 | 7.524 | 7.780 | 7.524 | 7.707 | 114,525 | +0.26(+3.49%) |
Apr 21, 2020 | 7.552 | 7.703 | 7.277 | 7.447 | 147,713 | -0.17(-2.23%) |
Apr 20, 2020 | 8.043 | 8.045 | 7.592 | 7.617 | 135,557 | -0.56(-6.90%) |
Apr 17, 2020 | 7.848 | 8.181 | 7.848 | 8.181 | 178,767 | +0.41(+5.32%) |
Apr 16, 2020 | 7.774 | 7.782 | 7.585 | 7.768 | 149,720 | -0.10(-1.28%) |
Apr 15, 2020 | 7.713 | 7.950 | 7.671 | 7.868 | 323,921 | +0.01(+0.08%) |
Apr 14, 2020 | 8.145 | 8.401 | 7.820 | 7.862 | 189,059 | -0.18(-2.22%) |
Apr 13, 2020 | 8.439 | 8.626 | 7.921 | 8.040 | 122,414 | -0.39(-4.63%) |
Apr 09, 2020 | 8.643 | 8.924 | 8.309 | 8.431 | 247,890 | -0.14(-1.59%) |
Apr 08, 2020 | 8.907 | 8.987 | 8.531 | 8.567 | 192,830 | -0.19(-2.18%) |
Apr 07, 2020 | 9.396 | 9.470 | 8.483 | 8.758 | 159,455 | -0.47(-5.11%) |
Apr 06, 2020 | 8.936 | 9.282 | 8.936 | 9.230 | 183,357 | +0.20(+2.23%) |
Apr 03, 2020 | 9.041 | 9.192 | 8.815 | 9.029 | 192,114 | -0.01(-0.14%) |
Apr 02, 2020 | 9.427 | 9.427 | 8.840 | 9.041 | 457,548 | -0.15(-1.67%) |
Apr 01, 2020 | 9.433 | 9.471 | 9.022 | 9.194 | 206,811 | -0.31(-3.31%) |
Mar 31, 2020 | 8.414 | 9.784 | 8.414 | 9.509 | 337,412 | +0.62(+6.94%) |
Mar 30, 2020 | 8.722 | 8.896 | 8.391 | 8.892 | 112,089 | +0.39(+4.64%) |
Mar 27, 2020 | 8.634 | 8.737 | 8.498 | 8.498 | 76,273 | -0.42(-4.70%) |
Mar 26, 2020 | 8.747 | 9.245 | 8.747 | 8.917 | 138,132 | +0.16(+1.87%) |
Mar 25, 2020 | 8.823 | 8.909 | 8.563 | 8.754 | 221,556 | -0.09(-0.97%) |
Mar 24, 2020 | 8.250 | 8.875 | 8.250 | 8.840 | 219,273 | +0.80(+9.91%) |
Mar 23, 2020 | 8.055 | 8.106 | 7.749 | 8.043 | 167,197 | -0.02(-0.21%) |
Mar 20, 2020 | 7.688 | 8.210 | 7.688 | 8.059 | 394,717 | +0.24(+3.11%) |
Mar 19, 2020 | 7.927 | 8.011 | 7.552 | 7.816 | 385,049 | -0.13(-1.69%) |
Mar 18, 2020 | 8.213 | 8.389 | 7.450 | 7.950 | 282,232 | -0.65(-7.56%) |
Mar 17, 2020 | 9.125 | 9.125 | 8.370 | 8.601 | 281,746 | -0.41(-4.54%) |
Mar 16, 2020 | 9.702 | 9.702 | 8.412 | 9.010 | 181,541 | -1.51(-14.34%) |
Mar 13, 2020 | 10.46 | 10.76 | 10.11 | 10.52 | 128,712 | +0.45(+4.46%) |
Mar 12, 2020 | 10.76 | 10.76 | 9.964 | 10.07 | 226,361 | -1.15(-10.25%) |
Mar 11, 2020 | 11.30 | 11.36 | 11.12 | 11.22 | 165,824 | -0.23(-2.02%) |
Mar 10, 2020 | 11.35 | 11.98 | 10.91 | 11.45 | 189,636 | +0.12(+1.06%) |
Mar 09, 2020 | 11.74 | 11.84 | 11.24 | 11.33 | 181,360 | -0.98(-7.93%) |
Mar 06, 2020 | 12.04 | 12.40 | 12.04 | 12.31 | 92,958 | -0.02(-0.15%) |
Mar 05, 2020 | 12.30 | 12.61 | 12.13 | 12.32 | 134,351 | -0.19(-1.49%) |
Mar 04, 2020 | 12.48 | 12.63 | 12.29 | 12.51 | 100,548 | +0.27(+2.19%) |
Mar 03, 2020 | 12.70 | 12.97 | 12.19 | 12.24 | 108,237 | -0.43(-3.41%) |