Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.770 | 9.110 | 8.652 | 9.050 | 250,800 | +0.20(+2.26%) |
May 28, 2020 | 9.650 | 9.650 | 8.810 | 8.850 | 236,474 | -0.64(-6.74%) |
May 27, 2020 | 9.480 | 9.580 | 9.200 | 9.490 | 185,612 | +0.30(+3.26%) |
May 26, 2020 | 9.090 | 9.210 | 8.740 | 9.190 | 166,792 | +0.53(+6.12%) |
May 22, 2020 | 8.820 | 8.820 | 8.490 | 8.660 | 114,700 | -0.09(-1.03%) |
May 21, 2020 | 8.490 | 8.820 | 8.490 | 8.750 | 188,971 | +0.16(+1.86%) |
May 20, 2020 | 8.350 | 8.690 | 8.210 | 8.590 | 198,635 | +0.38(+4.63%) |
May 19, 2020 | 8.360 | 8.480 | 8.170 | 8.210 | 164,691 | -0.13(-1.56%) |
May 18, 2020 | 7.960 | 8.380 | 7.865 | 8.340 | 236,731 | +0.63(+8.17%) |
May 15, 2020 | 7.310 | 7.770 | 7.170 | 7.710 | 185,200 | +0.35(+4.76%) |
May 14, 2020 | 7.110 | 7.371 | 6.720 | 7.360 | 209,568 | +0.10(+1.38%) |
May 13, 2020 | 7.580 | 7.580 | 7.110 | 7.260 | 315,863 | -0.35(-4.60%) |
May 12, 2020 | 8.240 | 8.240 | 7.600 | 7.610 | 288,285 | -0.59(-7.25%) |
May 11, 2020 | 8.780 | 8.800 | 8.080 | 8.205 | 307,162 | -0.78(-8.63%) |
May 08, 2020 | 8.690 | 9.110 | 8.440 | 8.980 | 358,300 | +0.52(+6.15%) |
May 07, 2020 | 8.350 | 8.650 | 8.170 | 8.460 | 287,190 | +0.22(+2.67%) |
May 06, 2020 | 8.970 | 8.970 | 8.210 | 8.240 | 253,393 | -0.67(-7.52%) |
May 05, 2020 | 9.000 | 9.800 | 8.780 | 8.910 | 526,876 | -0.48(-5.11%) |
May 04, 2020 | 9.390 | 9.630 | 9.090 | 9.390 | 189,955 | -0.06(-0.69%) |
May 01, 2020 | 9.630 | 9.830 | 9.100 | 9.455 | 271,700 | -0.43(-4.30%) |
Apr 30, 2020 | 10.10 | 10.38 | 9.880 | 9.880 | 218,649 | -0.50(-4.82%) |
Apr 29, 2020 | 10.20 | 10.74 | 9.870 | 10.38 | 260,385 | +0.53(+5.33%) |
Apr 28, 2020 | 9.940 | 9.980 | 9.370 | 9.855 | 221,289 | +0.34(+3.52%) |
Apr 27, 2020 | 8.860 | 9.690 | 8.830 | 9.520 | 258,476 | +0.69(+7.81%) |
Apr 24, 2020 | 8.540 | 8.960 | 8.355 | 8.830 | 191,000 | +0.30(+3.52%) |
Apr 23, 2020 | 8.270 | 8.690 | 8.130 | 8.530 | 230,751 | +0.26(+3.14%) |
Apr 22, 2020 | 8.670 | 9.130 | 8.190 | 8.270 | 172,944 | +0.02(+0.24%) |
Apr 21, 2020 | 8.040 | 8.340 | 8.030 | 8.250 | 180,450 | -0.07(-0.90%) |
Apr 20, 2020 | 8.350 | 8.510 | 8.190 | 8.325 | 232,921 | -0.21(-2.40%) |
Apr 17, 2020 | 8.590 | 8.780 | 8.360 | 8.530 | 295,400 | +0.13(+1.55%) |
Apr 16, 2020 | 8.340 | 8.490 | 8.050 | 8.400 | 264,501 | +0.06(+0.72%) |
Apr 15, 2020 | 8.610 | 8.760 | 8.180 | 8.340 | 320,832 | -0.62(-6.92%) |
Apr 14, 2020 | 9.340 | 9.470 | 8.800 | 8.960 | 257,855 | -0.07(-0.78%) |
Apr 13, 2020 | 9.260 | 9.300 | 8.880 | 9.030 | 198,232 | -0.27(-2.90%) |
Apr 09, 2020 | 9.000 | 9.360 | 8.830 | 9.300 | 245,600 | +0.66(+7.64%) |
Apr 08, 2020 | 8.220 | 8.840 | 7.820 | 8.640 | 321,427 | +0.68(+8.54%) |
Apr 07, 2020 | 8.300 | 8.610 | 7.810 | 7.960 | 313,998 | -0.08(-1.00%) |
Apr 06, 2020 | 8.330 | 8.500 | 7.820 | 8.040 | 466,815 | +0.17(+2.16%) |
Apr 03, 2020 | 8.520 | 8.859 | 7.570 | 7.870 | 346,300 | -0.87(-9.95%) |
Apr 02, 2020 | 9.050 | 9.260 | 8.600 | 8.740 | 283,374 | -0.43(-4.69%) |
Apr 01, 2020 | 9.440 | 9.500 | 8.850 | 9.170 | 325,818 | -0.33(-3.47%) |
Mar 31, 2020 | 9.140 | 10.13 | 8.990 | 9.500 | 423,387 | +0.47(+5.20%) |
Mar 30, 2020 | 8.950 | 9.200 | 8.320 | 9.030 | 270,321 | +0.12(+1.35%) |
Mar 27, 2020 | 9.380 | 9.500 | 8.900 | 8.910 | 194,600 | -0.75(-7.76%) |
Mar 26, 2020 | 9.100 | 9.730 | 8.930 | 9.660 | 176,411 | +0.70(+7.81%) |
Mar 25, 2020 | 9.110 | 9.370 | 8.660 | 8.960 | 268,283 | -0.11(-1.21%) |
Mar 24, 2020 | 8.480 | 9.250 | 8.430 | 9.070 | 214,772 | +1.07(+13.38%) |
Mar 23, 2020 | 7.850 | 8.120 | 7.060 | 8.000 | 200,414 | +0.15(+1.91%) |
Mar 20, 2020 | 7.600 | 8.380 | 7.560 | 7.850 | 320,300 | +0.25(+3.29%) |
Mar 19, 2020 | 8.100 | 8.505 | 7.295 | 7.600 | 276,346 | -0.52(-6.40%) |
Mar 18, 2020 | 8.210 | 8.445 | 7.450 | 8.120 | 294,862 | -0.54(-6.24%) |
Mar 17, 2020 | 8.190 | 8.700 | 7.560 | 8.660 | 303,385 | +0.78(+9.90%) |
Mar 16, 2020 | 8.790 | 8.970 | 7.750 | 7.880 | 314,279 | -1.88(-19.26%) |
Mar 13, 2020 | 9.290 | 9.760 | 8.924 | 9.760 | 305,800 | +0.71(+7.85%) |
Mar 12, 2020 | 9.170 | 9.860 | 8.910 | 9.050 | 316,099 | -0.80(-8.12%) |
Mar 11, 2020 | 10.47 | 10.47 | 9.630 | 9.850 | 332,895 | -0.88(-8.20%) |
Mar 10, 2020 | 10.87 | 10.90 | 10.29 | 10.73 | 288,771 | +0.15(+1.42%) |
Mar 09, 2020 | 11.61 | 11.71 | 10.53 | 10.58 | 257,108 | -1.83(-14.75%) |
Mar 06, 2020 | 12.27 | 12.64 | 11.89 | 12.41 | 229,700 | -0.43(-3.35%) |
Mar 05, 2020 | 13.99 | 14.30 | 12.72 | 12.84 | 243,790 | -1.67(-11.51%) |
Mar 04, 2020 | 14.78 | 14.99 | 13.81 | 14.51 | 320,859 | -0.17(-1.16%) |
Mar 03, 2020 | 14.00 | 15.61 | 13.76 | 14.68 | 554,966 | +1.09(+8.02%) |