Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.159 | 9.311 | 8.740 | 8.976 | 121,325 | -0.37(-3.93%) |
May 28, 2020 | 9.223 | 9.526 | 9.088 | 9.343 | 71,162 | +0.26(+2.90%) |
May 27, 2020 | 9.263 | 9.263 | 8.609 | 9.080 | 85,547 | +0.06(+0.62%) |
May 26, 2020 | 8.920 | 9.327 | 8.585 | 9.024 | 95,262 | +0.61(+7.20%) |
May 22, 2020 | 8.433 | 8.433 | 8.090 | 8.417 | 38,352 | +0.00(+0.00%) |
May 21, 2020 | 8.234 | 8.671 | 8.170 | 8.417 | 44,079 | +0.06(+0.76%) |
May 20, 2020 | 8.018 | 8.545 | 7.987 | 8.354 | 74,310 | +0.35(+4.39%) |
May 19, 2020 | 8.274 | 8.338 | 7.947 | 8.002 | 47,244 | -0.21(-2.53%) |
May 18, 2020 | 8.002 | 8.361 | 7.931 | 8.210 | 85,762 | +0.65(+8.66%) |
May 15, 2020 | 7.348 | 7.915 | 7.324 | 7.556 | 80,716 | +0.15(+2.05%) |
May 14, 2020 | 7.300 | 7.548 | 6.945 | 7.404 | 53,736 | -0.06(-0.85%) |
May 13, 2020 | 7.492 | 7.492 | 7.205 | 7.468 | 48,409 | -0.14(-1.78%) |
May 12, 2020 | 7.691 | 7.707 | 7.484 | 7.604 | 47,624 | -0.11(-1.45%) |
May 11, 2020 | 7.707 | 7.795 | 7.355 | 7.715 | 45,069 | -0.04(-0.51%) |
May 08, 2020 | 7.388 | 7.827 | 7.380 | 7.755 | 39,230 | +0.58(+8.12%) |
May 07, 2020 | 7.315 | 7.449 | 6.999 | 7.173 | 39,702 | -0.01(-0.11%) |
May 06, 2020 | 7.529 | 7.631 | 7.117 | 7.181 | 25,808 | -0.28(-3.71%) |
May 05, 2020 | 7.623 | 7.734 | 7.347 | 7.457 | 30,473 | -0.07(-0.95%) |
May 04, 2020 | 6.975 | 7.742 | 6.975 | 7.529 | 41,019 | +0.35(+4.85%) |
May 01, 2020 | 7.291 | 7.457 | 6.967 | 7.181 | 50,454 | -0.51(-6.58%) |
Apr 30, 2020 | 9.094 | 9.094 | 7.687 | 7.687 | 48,300 | -1.35(-14.96%) |
Apr 29, 2020 | 8.240 | 9.514 | 7.775 | 9.039 | 51,488 | +1.27(+16.28%) |
Apr 28, 2020 | 8.050 | 8.272 | 7.635 | 7.774 | 36,008 | +0.09(+1.24%) |
Apr 27, 2020 | 7.086 | 7.829 | 6.920 | 7.679 | 50,432 | +0.75(+10.84%) |
Apr 24, 2020 | 6.469 | 7.062 | 6.445 | 6.928 | 27,566 | +0.43(+6.70%) |
Apr 23, 2020 | 6.500 | 6.746 | 6.414 | 6.493 | 34,781 | +0.09(+1.36%) |
Apr 22, 2020 | 6.674 | 6.674 | 6.334 | 6.406 | 24,627 | +0.02(+0.25%) |
Apr 21, 2020 | 6.216 | 6.453 | 6.153 | 6.390 | 27,587 | +0.00(+0.00%) |
Apr 20, 2020 | 6.374 | 6.576 | 6.350 | 6.390 | 16,365 | -0.12(-1.82%) |
Apr 17, 2020 | 6.319 | 6.809 | 6.319 | 6.508 | 39,452 | +0.09(+1.35%) |
Apr 16, 2020 | 6.184 | 6.429 | 6.002 | 6.421 | 54,225 | +0.36(+5.87%) |
Apr 15, 2020 | 6.627 | 6.627 | 6.026 | 6.066 | 45,545 | -0.61(-9.12%) |
Apr 14, 2020 | 6.564 | 7.038 | 6.524 | 6.674 | 33,516 | +0.25(+3.81%) |
Apr 13, 2020 | 7.062 | 7.062 | 6.374 | 6.429 | 16,771 | -0.68(-9.57%) |
Apr 09, 2020 | 6.848 | 7.228 | 6.730 | 7.109 | 31,233 | +0.17(+2.51%) |
Apr 08, 2020 | 6.485 | 7.086 | 6.461 | 6.935 | 39,212 | +0.51(+7.87%) |
Apr 07, 2020 | 6.754 | 6.904 | 6.224 | 6.429 | 49,899 | +0.01(+0.12%) |
Apr 06, 2020 | 6.469 | 6.682 | 6.192 | 6.421 | 35,176 | +0.22(+3.57%) |
Apr 03, 2020 | 6.327 | 6.540 | 5.939 | 6.200 | 62,593 | -0.06(-0.89%) |
Apr 02, 2020 | 6.002 | 6.572 | 5.979 | 6.255 | 50,275 | +0.13(+2.20%) |
Apr 01, 2020 | 6.153 | 6.398 | 5.963 | 6.121 | 61,265 | -0.27(-4.21%) |
Mar 31, 2020 | 7.181 | 7.303 | 6.295 | 6.390 | 41,873 | -0.74(-10.42%) |
Mar 30, 2020 | 6.809 | 7.189 | 6.801 | 7.133 | 20,996 | +0.36(+5.37%) |
Mar 27, 2020 | 7.204 | 7.268 | 6.761 | 6.769 | 29,463 | -0.75(-9.99%) |
Mar 26, 2020 | 6.975 | 7.584 | 6.951 | 7.521 | 44,248 | +0.81(+12.01%) |
Mar 25, 2020 | 6.912 | 7.189 | 6.358 | 6.714 | 46,902 | -0.05(-0.70%) |
Mar 24, 2020 | 6.200 | 7.139 | 6.168 | 6.761 | 45,010 | +0.96(+16.49%) |
Mar 23, 2020 | 6.089 | 6.445 | 5.733 | 5.805 | 57,157 | -0.46(-7.32%) |
Mar 20, 2020 | 6.627 | 6.935 | 6.105 | 6.263 | 62,087 | -0.47(-6.93%) |
Mar 19, 2020 | 6.153 | 7.173 | 6.153 | 6.730 | 36,224 | +0.50(+7.99%) |
Mar 18, 2020 | 7.022 | 7.592 | 5.947 | 6.232 | 41,435 | -0.98(-13.60%) |
Mar 17, 2020 | 5.662 | 7.544 | 5.488 | 7.212 | 103,930 | +1.80(+33.14%) |
Mar 16, 2020 | 6.722 | 6.722 | 5.354 | 5.417 | 56,493 | -1.70(-23.89%) |
Mar 13, 2020 | 7.141 | 7.165 | 6.690 | 7.117 | 41,602 | +0.32(+4.77%) |
Mar 12, 2020 | 7.592 | 7.869 | 6.698 | 6.793 | 69,260 | -1.19(-14.87%) |
Mar 11, 2020 | 9.134 | 9.395 | 7.940 | 7.979 | 28,540 | -1.42(-15.14%) |
Mar 10, 2020 | 9.514 | 9.514 | 8.968 | 9.403 | 40,946 | +0.13(+1.36%) |
Mar 09, 2020 | 9.332 | 9.846 | 8.899 | 9.276 | 34,630 | -0.44(-4.56%) |
Mar 06, 2020 | 9.980 | 10.08 | 9.442 | 9.719 | 46,660 | -0.55(-5.39%) |
Mar 05, 2020 | 10.44 | 10.60 | 10.08 | 10.27 | 16,523 | -0.19(-1.81%) |
Mar 04, 2020 | 10.02 | 10.54 | 9.869 | 10.46 | 24,889 | +0.53(+5.33%) |
Mar 03, 2020 | 10.24 | 10.55 | 9.577 | 9.933 | 35,009 | -0.29(-2.86%) |