Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.330 | 9.330 | 8.970 | 9.066 | 140,717 | -0.45(-4.71%) |
May 28, 2020 | 10.17 | 10.17 | 9.450 | 9.514 | 135,479 | -0.49(-4.88%) |
May 27, 2020 | 9.514 | 10.13 | 9.386 | 10.00 | 261,263 | +0.79(+8.59%) |
May 26, 2020 | 9.154 | 9.426 | 8.834 | 9.210 | 223,425 | +0.39(+4.44%) |
May 22, 2020 | 8.834 | 8.922 | 8.594 | 8.818 | 157,853 | +0.02(+0.27%) |
May 21, 2020 | 8.634 | 8.890 | 8.546 | 8.794 | 151,537 | +0.11(+1.24%) |
May 20, 2020 | 8.203 | 8.769 | 8.179 | 8.686 | 163,997 | +0.60(+7.36%) |
May 19, 2020 | 8.426 | 8.530 | 8.075 | 8.091 | 190,048 | -0.45(-5.24%) |
May 18, 2020 | 8.219 | 8.650 | 8.075 | 8.538 | 248,077 | +0.79(+10.22%) |
May 15, 2020 | 7.547 | 7.867 | 7.363 | 7.747 | 326,715 | +0.23(+3.09%) |
May 14, 2020 | 7.827 | 7.939 | 7.347 | 7.515 | 372,941 | -0.46(-5.81%) |
May 13, 2020 | 8.219 | 8.227 | 7.667 | 7.979 | 274,773 | -0.26(-3.11%) |
May 12, 2020 | 8.874 | 9.082 | 8.227 | 8.235 | 221,455 | -0.59(-6.70%) |
May 11, 2020 | 9.162 | 9.162 | 8.786 | 8.826 | 241,569 | -0.53(-5.64%) |
May 08, 2020 | 9.370 | 9.666 | 9.338 | 9.354 | 358,611 | +0.27(+2.99%) |
May 07, 2020 | 8.922 | 9.202 | 8.878 | 9.082 | 297,533 | +0.39(+4.51%) |
May 06, 2020 | 8.962 | 9.066 | 8.650 | 8.690 | 133,970 | -0.28(-3.12%) |
May 05, 2020 | 9.562 | 9.626 | 8.842 | 8.970 | 164,340 | -0.36(-3.86%) |
May 04, 2020 | 9.282 | 9.442 | 9.074 | 9.330 | 173,481 | -0.28(-2.91%) |
May 01, 2020 | 9.690 | 9.714 | 9.298 | 9.610 | 165,108 | -0.38(-3.76%) |
Apr 30, 2020 | 10.33 | 10.39 | 9.682 | 9.985 | 154,941 | -0.78(-7.21%) |
Apr 29, 2020 | 10.63 | 11.01 | 10.15 | 10.76 | 216,343 | +0.58(+5.65%) |
Apr 28, 2020 | 10.00 | 10.29 | 9.834 | 10.19 | 136,926 | +0.47(+4.86%) |
Apr 27, 2020 | 9.354 | 9.798 | 9.346 | 9.714 | 116,391 | +0.55(+6.02%) |
Apr 24, 2020 | 9.330 | 9.386 | 8.970 | 9.162 | 96,313 | -0.13(-1.38%) |
Apr 23, 2020 | 9.178 | 9.594 | 9.130 | 9.290 | 106,436 | +0.16(+1.75%) |
Apr 22, 2020 | 9.338 | 9.354 | 9.002 | 9.130 | 139,451 | +0.03(+0.35%) |
Apr 21, 2020 | 8.826 | 9.154 | 8.762 | 9.098 | 105,022 | -0.13(-1.39%) |
Apr 20, 2020 | 9.226 | 9.714 | 9.042 | 9.226 | 112,664 | -0.15(-1.62%) |
Apr 17, 2020 | 9.026 | 9.498 | 8.986 | 9.378 | 167,485 | +0.70(+8.01%) |
Apr 16, 2020 | 8.906 | 8.954 | 8.354 | 8.682 | 252,842 | -0.32(-3.55%) |
Apr 15, 2020 | 9.010 | 9.298 | 8.794 | 9.002 | 163,937 | -0.42(-4.41%) |
Apr 14, 2020 | 9.889 | 9.889 | 9.250 | 9.418 | 181,205 | -0.22(-2.32%) |
Apr 13, 2020 | 9.738 | 9.850 | 9.402 | 9.642 | 116,390 | -0.21(-2.11%) |
Apr 09, 2020 | 9.194 | 9.969 | 8.741 | 9.850 | 369,493 | +0.82(+9.03%) |
Apr 08, 2020 | 8.858 | 9.194 | 8.634 | 9.034 | 221,917 | +0.33(+3.76%) |
Apr 07, 2020 | 8.946 | 9.098 | 8.538 | 8.706 | 243,362 | +0.10(+1.21%) |
Apr 06, 2020 | 8.794 | 9.074 | 8.394 | 8.602 | 201,926 | +0.18(+2.18%) |
Apr 03, 2020 | 9.434 | 9.466 | 8.091 | 8.418 | 188,624 | -1.22(-12.61%) |
Apr 02, 2020 | 9.634 | 10.11 | 9.258 | 9.634 | 126,724 | -0.06(-0.66%) |
Apr 01, 2020 | 10.23 | 10.26 | 9.618 | 9.698 | 181,175 | -0.98(-9.21%) |
Mar 31, 2020 | 10.43 | 10.74 | 10.19 | 10.68 | 288,675 | +0.18(+1.67%) |
Mar 30, 2020 | 10.63 | 10.90 | 10.01 | 10.51 | 221,504 | -0.04(-0.38%) |
Mar 27, 2020 | 10.63 | 10.94 | 10.23 | 10.55 | 120,704 | -0.43(-3.93%) |
Mar 26, 2020 | 10.06 | 10.98 | 10.06 | 10.98 | 140,638 | +1.02(+10.19%) |
Mar 25, 2020 | 9.858 | 10.74 | 9.514 | 9.961 | 172,614 | +0.13(+1.30%) |
Mar 24, 2020 | 9.082 | 9.873 | 8.890 | 9.834 | 188,800 | +1.06(+12.02%) |
Mar 23, 2020 | 8.586 | 8.866 | 7.979 | 8.778 | 164,350 | +0.24(+2.81%) |
Mar 20, 2020 | 8.898 | 9.586 | 8.538 | 8.538 | 489,947 | -0.40(-4.47%) |
Mar 19, 2020 | 8.586 | 9.390 | 7.811 | 8.938 | 461,351 | +0.32(+3.71%) |
Mar 18, 2020 | 10.63 | 10.85 | 8.434 | 8.618 | 221,219 | -2.63(-23.38%) |
Mar 17, 2020 | 10.87 | 11.57 | 9.730 | 11.25 | 225,988 | +0.56(+5.24%) |
Mar 16, 2020 | 7.419 | 11.16 | 7.083 | 10.69 | 182,771 | -1.13(-9.54%) |
Mar 13, 2020 | 11.68 | 11.94 | 11.20 | 11.82 | 239,907 | +0.64(+5.72%) |
Mar 12, 2020 | 11.38 | 12.31 | 10.74 | 11.18 | 217,626 | -1.08(-8.81%) |
Mar 11, 2020 | 12.67 | 12.83 | 12.13 | 12.26 | 195,136 | -0.70(-5.42%) |
Mar 10, 2020 | 13.00 | 13.15 | 12.40 | 12.96 | 171,317 | +0.23(+1.80%) |
Mar 09, 2020 | 13.41 | 13.87 | 12.69 | 12.73 | 219,644 | -1.70(-11.76%) |
Mar 06, 2020 | 14.16 | 14.52 | 14.16 | 14.42 | 237,868 | -0.16(-1.08%) |
Mar 05, 2020 | 14.68 | 14.83 | 14.48 | 14.58 | 229,799 | -0.42(-2.79%) |
Mar 04, 2020 | 14.91 | 15.05 | 14.61 | 15.00 | 108,112 | +0.26(+1.77%) |
Mar 03, 2020 | 14.91 | 15.07 | 14.64 | 14.74 | 199,291 | -0.25(-1.68%) |