Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.087 | 9.087 | 8.260 | 8.359 | 436,650 | -0.63(-7.01%) |
May 28, 2020 | 9.816 | 9.816 | 8.959 | 8.989 | 573,130 | -0.65(-6.74%) |
May 27, 2020 | 9.176 | 9.776 | 8.969 | 9.639 | 642,306 | +0.78(+8.78%) |
May 26, 2020 | 8.329 | 8.930 | 8.191 | 8.861 | 562,570 | +0.79(+9.76%) |
May 22, 2020 | 8.122 | 8.162 | 7.935 | 8.073 | 189,834 | -0.01(-0.12%) |
May 21, 2020 | 7.975 | 8.241 | 7.975 | 8.083 | 267,271 | +0.01(+0.12%) |
May 20, 2020 | 8.290 | 8.753 | 8.014 | 8.073 | 441,412 | -0.16(-1.91%) |
May 19, 2020 | 8.339 | 8.438 | 8.024 | 8.231 | 437,593 | -0.18(-2.11%) |
May 18, 2020 | 7.709 | 8.477 | 7.709 | 8.408 | 425,400 | +1.03(+13.94%) |
May 15, 2020 | 7.256 | 7.463 | 7.138 | 7.379 | 380,177 | +0.09(+1.22%) |
May 14, 2020 | 7.286 | 7.571 | 6.665 | 7.291 | 468,204 | -0.21(-2.82%) |
May 13, 2020 | 7.650 | 7.783 | 7.256 | 7.502 | 591,757 | -0.29(-3.67%) |
May 12, 2020 | 8.438 | 8.762 | 7.778 | 7.788 | 327,011 | -0.66(-7.81%) |
May 11, 2020 | 9.077 | 9.077 | 8.408 | 8.447 | 571,539 | -0.43(-4.88%) |
May 08, 2020 | 9.688 | 9.747 | 8.821 | 8.881 | 1,159,627 | +0.43(+5.13%) |
May 07, 2020 | 8.566 | 8.831 | 8.329 | 8.447 | 402,761 | +0.12(+1.42%) |
May 06, 2020 | 8.625 | 9.009 | 8.231 | 8.329 | 333,696 | -0.29(-3.31%) |
May 05, 2020 | 8.949 | 9.255 | 8.575 | 8.615 | 459,129 | -0.19(-2.13%) |
May 04, 2020 | 8.693 | 9.028 | 8.280 | 8.802 | 459,426 | -0.08(-0.89%) |
May 01, 2020 | 8.723 | 8.969 | 8.585 | 8.881 | 724,805 | -0.22(-2.38%) |
Apr 30, 2020 | 9.452 | 9.560 | 8.890 | 9.097 | 663,315 | -0.69(-7.04%) |
Apr 29, 2020 | 9.304 | 9.964 | 9.048 | 9.786 | 449,194 | +0.87(+9.71%) |
Apr 28, 2020 | 8.871 | 9.087 | 8.605 | 8.920 | 529,295 | +0.38(+4.50%) |
Apr 27, 2020 | 8.093 | 8.698 | 8.054 | 8.536 | 452,795 | +0.52(+6.51%) |
Apr 24, 2020 | 8.093 | 8.250 | 7.768 | 8.014 | 223,149 | -0.06(-0.73%) |
Apr 23, 2020 | 7.788 | 8.211 | 7.699 | 8.073 | 444,524 | +0.35(+4.59%) |
Apr 22, 2020 | 8.300 | 8.300 | 7.591 | 7.719 | 520,493 | -0.33(-4.16%) |
Apr 21, 2020 | 7.896 | 8.221 | 7.857 | 8.054 | 327,326 | -0.23(-2.73%) |
Apr 20, 2020 | 8.359 | 8.733 | 8.201 | 8.280 | 212,813 | -0.38(-4.43%) |
Apr 17, 2020 | 8.457 | 8.890 | 8.280 | 8.664 | 347,167 | +0.62(+7.71%) |
Apr 16, 2020 | 8.290 | 8.428 | 7.876 | 8.044 | 388,252 | -0.27(-3.20%) |
Apr 15, 2020 | 8.644 | 8.959 | 8.201 | 8.310 | 446,545 | -0.81(-8.86%) |
Apr 14, 2020 | 9.294 | 9.580 | 8.979 | 9.117 | 651,006 | +0.12(+1.31%) |
Apr 13, 2020 | 9.511 | 9.639 | 8.772 | 8.999 | 384,495 | -0.57(-5.97%) |
Apr 09, 2020 | 9.048 | 9.570 | 8.861 | 9.570 | 624,047 | +0.91(+10.45%) |
Apr 08, 2020 | 8.270 | 8.723 | 7.926 | 8.664 | 483,609 | +0.68(+8.51%) |
Apr 07, 2020 | 7.729 | 8.201 | 7.729 | 7.985 | 1,026,109 | +0.56(+7.56%) |
Apr 06, 2020 | 7.039 | 7.601 | 6.744 | 7.423 | 604,302 | +0.79(+11.87%) |
Apr 03, 2020 | 6.951 | 6.980 | 6.498 | 6.636 | 547,159 | -0.40(-5.73%) |
Apr 02, 2020 | 7.108 | 7.473 | 6.902 | 7.039 | 593,569 | -0.16(-2.19%) |
Apr 01, 2020 | 7.030 | 7.217 | 6.843 | 7.197 | 1,056,246 | -0.25(-3.31%) |
Mar 31, 2020 | 7.364 | 7.684 | 7.227 | 7.443 | 438,948 | -0.02(-0.26%) |
Mar 30, 2020 | 7.030 | 7.768 | 6.616 | 7.463 | 589,699 | +0.46(+6.61%) |
Mar 27, 2020 | 6.823 | 7.364 | 6.705 | 7.000 | 609,929 | +0.11(+1.57%) |
Mar 26, 2020 | 6.892 | 7.039 | 6.715 | 6.892 | 1,452,874 | +0.13(+1.97%) |
Mar 25, 2020 | 6.925 | 6.944 | 6.554 | 6.759 | 1,482,776 | -0.06(-0.86%) |
Mar 24, 2020 | 6.622 | 6.944 | 6.310 | 6.817 | 497,246 | +0.70(+11.48%) |
Mar 23, 2020 | 5.862 | 6.144 | 5.510 | 6.115 | 586,325 | +0.19(+3.12%) |
Mar 20, 2020 | 6.037 | 6.476 | 5.735 | 5.930 | 780,678 | +0.02(+0.33%) |
Mar 19, 2020 | 5.530 | 6.066 | 4.935 | 5.910 | 807,053 | +0.46(+8.41%) |
Mar 18, 2020 | 7.734 | 7.919 | 5.335 | 5.452 | 527,386 | -2.89(-34.62%) |
Mar 17, 2020 | 7.607 | 8.368 | 6.686 | 8.339 | 731,030 | +0.82(+10.89%) |
Mar 16, 2020 | 8.339 | 8.870 | 7.198 | 7.520 | 432,811 | -1.98(-20.84%) |
Mar 13, 2020 | 9.441 | 9.597 | 8.602 | 9.499 | 667,995 | +0.69(+7.86%) |
Mar 12, 2020 | 11.01 | 11.01 | 8.768 | 8.807 | 412,067 | -3.08(-25.92%) |
Mar 11, 2020 | 12.53 | 12.70 | 11.66 | 11.89 | 314,602 | -0.99(-7.72%) |
Mar 10, 2020 | 13.12 | 13.17 | 12.03 | 12.88 | 266,191 | +0.20(+1.54%) |
Mar 09, 2020 | 13.13 | 13.37 | 12.56 | 12.69 | 405,388 | -1.27(-9.08%) |
Mar 06, 2020 | 12.99 | 14.04 | 12.98 | 13.96 | 362,963 | +0.46(+3.40%) |
Mar 05, 2020 | 13.89 | 14.11 | 13.08 | 13.50 | 461,583 | -0.77(-5.40%) |
Mar 04, 2020 | 14.13 | 14.32 | 13.81 | 14.27 | 194,853 | +0.36(+2.59%) |
Mar 03, 2020 | 14.11 | 14.55 | 13.75 | 13.91 | 339,729 | -0.34(-2.40%) |