Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.662 | 9.862 | 9.540 | 9.801 | 80,448 | -0.06(-0.62%) |
May 28, 2020 | 10.04 | 10.08 | 9.818 | 9.862 | 305,939 | -0.30(-2.99%) |
May 27, 2020 | 9.940 | 10.17 | 9.792 | 10.17 | 143,105 | +0.46(+4.74%) |
May 26, 2020 | 9.844 | 9.905 | 9.592 | 9.705 | 261,282 | +0.80(+8.98%) |
May 22, 2020 | 8.828 | 8.913 | 8.693 | 8.906 | 76,765 | -0.06(-0.68%) |
May 21, 2020 | 8.698 | 8.967 | 8.698 | 8.967 | 59,531 | +0.44(+5.20%) |
May 20, 2020 | 8.541 | 8.680 | 8.450 | 8.524 | 40,949 | +0.18(+2.19%) |
May 19, 2020 | 8.446 | 8.524 | 8.307 | 8.341 | 48,324 | -0.07(-0.83%) |
May 18, 2020 | 8.107 | 8.411 | 8.081 | 8.411 | 30,364 | +0.57(+7.32%) |
May 15, 2020 | 7.829 | 7.994 | 7.724 | 7.837 | 48,337 | +0.01(+0.11%) |
May 14, 2020 | 7.464 | 7.846 | 7.354 | 7.829 | 133,012 | +0.19(+2.50%) |
May 13, 2020 | 7.794 | 7.855 | 7.516 | 7.637 | 94,813 | -0.17(-2.12%) |
May 12, 2020 | 8.194 | 8.241 | 7.777 | 7.803 | 77,974 | -0.20(-2.50%) |
May 11, 2020 | 8.098 | 8.124 | 7.981 | 8.002 | 73,635 | -0.23(-2.75%) |
May 08, 2020 | 8.168 | 8.246 | 8.072 | 8.228 | 140,870 | +0.13(+1.61%) |
May 07, 2020 | 8.324 | 8.324 | 8.011 | 8.098 | 339,929 | -0.42(-4.90%) |
May 06, 2020 | 8.619 | 8.648 | 8.446 | 8.515 | 73,162 | -0.26(-2.97%) |
May 05, 2020 | 8.950 | 9.060 | 8.724 | 8.776 | 95,666 | -0.03(-0.39%) |
May 04, 2020 | 8.767 | 8.828 | 8.568 | 8.810 | 126,558 | -0.04(-0.49%) |
May 01, 2020 | 8.967 | 8.967 | 8.715 | 8.854 | 48,568 | -0.36(-3.96%) |
Apr 30, 2020 | 9.419 | 9.462 | 9.089 | 9.219 | 131,214 | -0.46(-4.76%) |
Apr 29, 2020 | 9.306 | 9.679 | 9.306 | 9.679 | 239,126 | +0.57(+6.30%) |
Apr 28, 2020 | 8.819 | 9.210 | 8.793 | 9.106 | 216,674 | +0.65(+7.71%) |
Apr 27, 2020 | 8.324 | 8.472 | 8.228 | 8.454 | 95,737 | +0.37(+4.62%) |
Apr 24, 2020 | 8.654 | 8.654 | 7.759 | 8.081 | 350,104 | -0.96(-10.58%) |
Apr 23, 2020 | 9.349 | 9.349 | 8.889 | 9.036 | 247,705 | -0.30(-3.17%) |
Apr 22, 2020 | 9.106 | 9.341 | 9.097 | 9.332 | 58,176 | +0.41(+4.58%) |
Apr 21, 2020 | 8.880 | 9.036 | 8.784 | 8.923 | 100,445 | -0.25(-2.75%) |
Apr 20, 2020 | 8.932 | 9.193 | 8.863 | 9.175 | 109,050 | +0.09(+0.96%) |
Apr 17, 2020 | 9.184 | 9.236 | 8.950 | 9.089 | 116,471 | +0.14(+1.55%) |
Apr 16, 2020 | 9.054 | 9.097 | 8.906 | 8.950 | 137,417 | -0.09(-0.96%) |
Apr 15, 2020 | 8.915 | 9.141 | 8.871 | 9.036 | 85,569 | -0.09(-0.95%) |
Apr 14, 2020 | 9.045 | 9.206 | 9.045 | 9.123 | 128,430 | +0.30(+3.35%) |
Apr 13, 2020 | 8.828 | 8.845 | 8.604 | 8.828 | 79,424 | -0.18(-2.03%) |
Apr 09, 2020 | 9.175 | 9.288 | 8.906 | 9.010 | 93,568 | +0.13(+1.47%) |
Apr 08, 2020 | 8.454 | 8.976 | 8.411 | 8.880 | 87,439 | +0.31(+3.65%) |
Apr 07, 2020 | 8.724 | 8.871 | 8.489 | 8.567 | 126,051 | +0.44(+5.45%) |
Apr 06, 2020 | 8.011 | 8.302 | 7.924 | 8.124 | 329,372 | +0.54(+7.10%) |
Apr 03, 2020 | 7.777 | 7.777 | 7.396 | 7.585 | 255,039 | -0.34(-4.28%) |
Apr 02, 2020 | 8.063 | 8.096 | 7.716 | 7.924 | 32,640 | +0.08(+1.00%) |
Apr 01, 2020 | 7.855 | 7.994 | 7.755 | 7.846 | 90,558 | -0.50(-6.04%) |
Mar 31, 2020 | 8.732 | 8.784 | 8.336 | 8.350 | 161,510 | -0.36(-4.19%) |
Mar 30, 2020 | 9.010 | 9.010 | 8.715 | 8.715 | 115,244 | -0.17(-1.96%) |
Mar 27, 2020 | 8.854 | 9.210 | 8.837 | 8.889 | 107,149 | -0.72(-7.50%) |
Mar 26, 2020 | 9.280 | 9.801 | 9.280 | 9.610 | 159,500 | +0.60(+6.65%) |
Mar 25, 2020 | 8.246 | 9.082 | 8.141 | 9.010 | 153,769 | +0.87(+10.67%) |
Mar 24, 2020 | 8.072 | 8.341 | 8.018 | 8.141 | 89,473 | +0.70(+9.46%) |
Mar 23, 2020 | 7.698 | 7.785 | 7.281 | 7.438 | 103,441 | -0.63(-7.86%) |
Mar 20, 2020 | 8.419 | 8.793 | 7.924 | 8.072 | 188,632 | +0.24(+3.11%) |
Mar 19, 2020 | 7.116 | 8.133 | 6.852 | 7.829 | 424,482 | +0.64(+8.95%) |
Mar 18, 2020 | 8.263 | 8.385 | 7.029 | 7.186 | 293,994 | -2.07(-22.32%) |
Mar 17, 2020 | 9.106 | 9.480 | 8.780 | 9.251 | 114,031 | +0.47(+5.31%) |
Mar 16, 2020 | 9.766 | 9.766 | 8.689 | 8.784 | 592,069 | -2.28(-20.64%) |
Mar 13, 2020 | 10.95 | 11.59 | 9.992 | 11.07 | 137,763 | +0.93(+9.17%) |
Mar 12, 2020 | 10.44 | 10.51 | 9.558 | 10.14 | 638,909 | -1.75(-14.69%) |
Mar 11, 2020 | 13.05 | 13.20 | 11.37 | 11.89 | 700,678 | -1.48(-11.05%) |
Mar 10, 2020 | 12.86 | 13.39 | 12.56 | 13.36 | 101,244 | +1.26(+10.37%) |
Mar 09, 2020 | 12.82 | 13.07 | 9.419 | 12.11 | 319,603 | -2.07(-14.63%) |
Mar 06, 2020 | 13.97 | 14.35 | 13.84 | 14.18 | 413,058 | -0.56(-3.82%) |
Mar 05, 2020 | 15.51 | 15.51 | 14.48 | 14.74 | 202,957 | -1.30(-8.12%) |
Mar 04, 2020 | 16.15 | 16.15 | 15.79 | 16.05 | 440,171 | +0.15(+0.93%) |
Mar 03, 2020 | 16.25 | 16.67 | 15.75 | 15.90 | 131,932 | -0.17(-1.03%) |