Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.831 | 10.03 | 9.707 | 9.972 | 79,067 | -0.06(-0.62%) |
May 28, 2020 | 10.21 | 10.26 | 9.990 | 10.03 | 300,687 | -0.31(-2.99%) |
May 27, 2020 | 10.11 | 10.34 | 9.963 | 10.34 | 140,648 | +0.47(+4.74%) |
May 26, 2020 | 10.02 | 10.08 | 9.760 | 9.875 | 256,797 | +0.81(+8.98%) |
May 22, 2020 | 8.982 | 9.069 | 8.845 | 9.062 | 75,447 | -0.06(-0.68%) |
May 21, 2020 | 8.849 | 9.123 | 8.849 | 9.123 | 58,509 | +0.45(+5.20%) |
May 20, 2020 | 8.690 | 8.832 | 8.597 | 8.673 | 40,246 | +0.19(+2.19%) |
May 19, 2020 | 8.593 | 8.673 | 8.452 | 8.487 | 47,494 | -0.07(-0.83%) |
May 18, 2020 | 8.248 | 8.558 | 8.222 | 8.558 | 29,842 | +0.58(+7.32%) |
May 15, 2020 | 7.965 | 8.133 | 7.859 | 7.974 | 47,508 | +0.01(+0.11%) |
May 14, 2020 | 7.594 | 7.983 | 7.482 | 7.965 | 130,728 | +0.19(+2.50%) |
May 13, 2020 | 7.930 | 7.992 | 7.647 | 7.771 | 93,185 | -0.17(-2.12%) |
May 12, 2020 | 8.337 | 8.385 | 7.912 | 7.939 | 76,636 | -0.20(-2.50%) |
May 11, 2020 | 8.239 | 8.266 | 8.120 | 8.142 | 72,371 | -0.23(-2.75%) |
May 08, 2020 | 8.310 | 8.390 | 8.213 | 8.372 | 138,452 | +0.13(+1.61%) |
May 07, 2020 | 8.469 | 8.469 | 8.151 | 8.239 | 334,093 | -0.42(-4.90%) |
May 06, 2020 | 8.770 | 8.799 | 8.593 | 8.664 | 71,906 | -0.27(-2.97%) |
May 05, 2020 | 9.106 | 9.218 | 8.876 | 8.929 | 94,024 | -0.04(-0.39%) |
May 04, 2020 | 8.920 | 8.982 | 8.718 | 8.964 | 124,386 | -0.04(-0.49%) |
May 01, 2020 | 9.123 | 9.123 | 8.867 | 9.009 | 47,734 | -0.37(-3.96%) |
Apr 30, 2020 | 9.583 | 9.627 | 9.247 | 9.380 | 128,961 | -0.47(-4.76%) |
Apr 29, 2020 | 9.468 | 9.848 | 9.468 | 9.848 | 235,021 | +0.58(+6.30%) |
Apr 28, 2020 | 8.973 | 9.371 | 8.947 | 9.265 | 212,955 | +0.66(+7.71%) |
Apr 27, 2020 | 8.469 | 8.620 | 8.372 | 8.602 | 94,094 | +0.38(+4.62%) |
Apr 24, 2020 | 8.805 | 8.805 | 7.895 | 8.222 | 344,094 | -0.97(-10.58%) |
Apr 23, 2020 | 9.512 | 9.512 | 9.044 | 9.194 | 243,452 | -0.30(-3.17%) |
Apr 22, 2020 | 9.265 | 9.504 | 9.256 | 9.495 | 57,178 | +0.42(+4.58%) |
Apr 21, 2020 | 9.035 | 9.194 | 8.938 | 9.079 | 98,720 | -0.26(-2.75%) |
Apr 20, 2020 | 9.088 | 9.353 | 9.017 | 9.336 | 107,178 | +0.09(+0.96%) |
Apr 17, 2020 | 9.345 | 9.397 | 9.106 | 9.247 | 114,471 | +0.14(+1.55%) |
Apr 16, 2020 | 9.212 | 9.256 | 9.062 | 9.106 | 135,058 | -0.09(-0.96%) |
Apr 15, 2020 | 9.070 | 9.300 | 9.026 | 9.194 | 84,100 | -0.09(-0.95%) |
Apr 14, 2020 | 9.203 | 9.367 | 9.203 | 9.283 | 126,225 | +0.30(+3.35%) |
Apr 13, 2020 | 8.982 | 9.000 | 8.754 | 8.982 | 78,061 | -0.19(-2.03%) |
Apr 09, 2020 | 9.336 | 9.451 | 9.062 | 9.168 | 91,962 | +0.13(+1.47%) |
Apr 08, 2020 | 8.602 | 9.132 | 8.558 | 9.035 | 85,938 | +0.32(+3.65%) |
Apr 07, 2020 | 8.876 | 9.026 | 8.637 | 8.717 | 123,887 | +0.45(+5.45%) |
Apr 06, 2020 | 8.151 | 8.447 | 8.063 | 8.266 | 323,717 | +0.55(+7.10%) |
Apr 03, 2020 | 7.912 | 7.912 | 7.525 | 7.718 | 250,661 | -0.34(-4.28%) |
Apr 02, 2020 | 8.204 | 8.238 | 7.850 | 8.063 | 32,080 | +0.08(+1.00%) |
Apr 01, 2020 | 7.992 | 8.133 | 7.890 | 7.983 | 89,004 | -0.51(-6.04%) |
Mar 31, 2020 | 8.885 | 8.938 | 8.482 | 8.496 | 158,738 | -0.37(-4.19%) |
Mar 30, 2020 | 9.168 | 9.168 | 8.867 | 8.867 | 113,266 | -0.18(-1.96%) |
Mar 27, 2020 | 9.009 | 9.371 | 8.991 | 9.044 | 105,309 | -0.73(-7.50%) |
Mar 26, 2020 | 9.442 | 9.972 | 9.442 | 9.778 | 156,761 | +0.61(+6.65%) |
Mar 25, 2020 | 8.390 | 9.241 | 8.284 | 9.168 | 151,130 | +0.88(+10.67%) |
Mar 24, 2020 | 8.213 | 8.487 | 8.158 | 8.284 | 87,937 | +0.72(+9.46%) |
Mar 23, 2020 | 7.833 | 7.921 | 7.408 | 7.568 | 101,666 | -0.65(-7.86%) |
Mar 20, 2020 | 8.567 | 8.947 | 8.063 | 8.213 | 185,394 | +0.25(+3.11%) |
Mar 19, 2020 | 7.240 | 8.275 | 6.972 | 7.965 | 417,195 | +0.65(+8.95%) |
Mar 18, 2020 | 8.407 | 8.531 | 7.152 | 7.311 | 288,947 | -2.10(-22.32%) |
Mar 17, 2020 | 9.265 | 9.645 | 8.934 | 9.412 | 112,073 | +0.47(+5.31%) |
Mar 16, 2020 | 9.937 | 9.937 | 8.841 | 8.938 | 581,905 | -2.32(-20.64%) |
Mar 13, 2020 | 11.14 | 11.79 | 10.17 | 11.26 | 135,398 | +0.95(+9.17%) |
Mar 12, 2020 | 10.63 | 10.69 | 9.725 | 10.32 | 627,941 | -1.78(-14.69%) |
Mar 11, 2020 | 13.28 | 13.43 | 11.57 | 12.09 | 688,650 | -1.50(-11.05%) |
Mar 10, 2020 | 13.08 | 13.62 | 12.78 | 13.60 | 99,506 | +1.28(+10.37%) |
Mar 09, 2020 | 13.05 | 13.30 | 9.583 | 12.32 | 314,116 | -2.11(-14.63%) |
Mar 06, 2020 | 14.22 | 14.60 | 14.08 | 14.43 | 405,967 | -0.57(-3.82%) |
Mar 05, 2020 | 15.78 | 15.78 | 14.74 | 15.00 | 199,472 | -1.33(-8.12%) |
Mar 04, 2020 | 16.43 | 16.43 | 16.06 | 16.33 | 432,615 | +0.15(+0.93%) |
Mar 03, 2020 | 16.53 | 16.96 | 16.03 | 16.18 | 129,667 | -0.17(-1.03%) |