Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.842 | 8.855 | 8.657 | 8.734 | 189,174 | -0.13(-1.52%) |
May 28, 2020 | 9.191 | 9.191 | 8.827 | 8.869 | 256,163 | -0.26(-2.87%) |
May 27, 2020 | 9.063 | 9.131 | 8.808 | 9.131 | 306,526 | +0.32(+3.66%) |
May 26, 2020 | 8.681 | 8.882 | 8.681 | 8.808 | 354,154 | +0.40(+4.70%) |
May 22, 2020 | 8.371 | 8.418 | 8.271 | 8.413 | 95,554 | +0.03(+0.33%) |
May 21, 2020 | 8.345 | 8.439 | 8.267 | 8.385 | 131,284 | +0.07(+0.89%) |
May 20, 2020 | 8.170 | 8.338 | 8.170 | 8.311 | 161,015 | +0.27(+3.34%) |
May 19, 2020 | 8.156 | 8.277 | 8.015 | 8.042 | 168,039 | -0.10(-1.24%) |
May 18, 2020 | 7.948 | 8.190 | 7.928 | 8.143 | 218,790 | +0.44(+5.73%) |
May 15, 2020 | 7.728 | 7.781 | 7.622 | 7.701 | 218,061 | -0.04(-0.51%) |
May 14, 2020 | 7.316 | 7.741 | 7.157 | 7.741 | 365,868 | +0.26(+3.46%) |
May 13, 2020 | 7.821 | 7.821 | 7.309 | 7.482 | 392,823 | -0.39(-4.90%) |
May 12, 2020 | 8.147 | 8.173 | 7.854 | 7.868 | 239,652 | -0.21(-2.63%) |
May 11, 2020 | 8.100 | 8.167 | 8.014 | 8.080 | 199,279 | -0.14(-1.70%) |
May 08, 2020 | 8.187 | 8.260 | 8.140 | 8.220 | 135,592 | +0.18(+2.23%) |
May 07, 2020 | 8.067 | 8.206 | 7.987 | 8.040 | 112,067 | +0.11(+1.34%) |
May 06, 2020 | 8.160 | 8.226 | 7.901 | 7.934 | 234,488 | -0.12(-1.49%) |
May 05, 2020 | 8.246 | 8.373 | 8.000 | 8.054 | 407,407 | +0.01(+0.08%) |
May 04, 2020 | 7.994 | 8.057 | 7.814 | 8.047 | 192,389 | -0.05(-0.66%) |
May 01, 2020 | 8.253 | 8.253 | 8.030 | 8.100 | 181,491 | -0.35(-4.09%) |
Apr 30, 2020 | 8.638 | 8.638 | 8.339 | 8.446 | 160,838 | -0.19(-2.23%) |
Apr 29, 2020 | 8.466 | 8.771 | 8.452 | 8.638 | 315,755 | +0.41(+4.92%) |
Apr 28, 2020 | 8.313 | 8.446 | 8.087 | 8.233 | 288,719 | +0.14(+1.72%) |
Apr 27, 2020 | 7.794 | 8.173 | 7.781 | 8.094 | 150,662 | +0.35(+4.46%) |
Apr 24, 2020 | 7.642 | 7.777 | 7.535 | 7.748 | 104,440 | +0.13(+1.66%) |
Apr 23, 2020 | 7.628 | 7.828 | 7.575 | 7.622 | 148,662 | +0.00(+0.00%) |
Apr 22, 2020 | 7.868 | 7.868 | 7.562 | 7.622 | 164,494 | -0.08(-1.04%) |
Apr 21, 2020 | 7.575 | 7.748 | 7.495 | 7.701 | 231,209 | +0.00(+0.00%) |
Apr 20, 2020 | 7.801 | 7.947 | 7.608 | 7.701 | 461,159 | -0.30(-3.72%) |
Apr 17, 2020 | 7.999 | 8.012 | 7.796 | 7.999 | 177,991 | +0.46(+6.09%) |
Apr 16, 2020 | 7.842 | 7.842 | 7.488 | 7.540 | 237,961 | -0.22(-2.87%) |
Apr 15, 2020 | 7.927 | 7.946 | 7.625 | 7.763 | 278,287 | -0.39(-4.75%) |
Apr 14, 2020 | 8.425 | 8.495 | 7.977 | 8.150 | 332,199 | -0.07(-0.88%) |
Apr 13, 2020 | 8.360 | 8.360 | 7.809 | 8.222 | 314,940 | -0.07(-0.79%) |
Apr 09, 2020 | 8.169 | 8.687 | 7.953 | 8.287 | 538,550 | +0.62(+8.03%) |
Apr 08, 2020 | 7.212 | 7.754 | 7.199 | 7.671 | 294,648 | +0.75(+10.80%) |
Apr 07, 2020 | 6.917 | 7.350 | 6.849 | 6.924 | 316,901 | +0.35(+5.28%) |
Apr 06, 2020 | 6.366 | 6.760 | 6.366 | 6.576 | 482,485 | +0.49(+8.08%) |
Apr 03, 2020 | 6.419 | 6.419 | 5.868 | 6.084 | 249,981 | -0.33(-5.11%) |
Apr 02, 2020 | 6.412 | 6.625 | 6.334 | 6.412 | 191,207 | +0.01(+0.14%) |
Apr 01, 2020 | 6.858 | 6.858 | 6.366 | 6.403 | 256,741 | -0.70(-9.82%) |
Mar 31, 2020 | 7.448 | 7.464 | 7.002 | 7.101 | 172,403 | -0.36(-4.83%) |
Mar 30, 2020 | 7.868 | 7.874 | 7.350 | 7.461 | 413,521 | -0.49(-6.13%) |
Mar 27, 2020 | 8.078 | 8.209 | 7.776 | 7.948 | 170,365 | -0.29(-3.56%) |
Mar 26, 2020 | 7.409 | 8.635 | 7.383 | 8.242 | 471,646 | +1.15(+16.28%) |
Mar 25, 2020 | 6.615 | 7.662 | 6.615 | 7.088 | 351,142 | +0.68(+10.55%) |
Mar 24, 2020 | 6.753 | 6.827 | 6.399 | 6.411 | 342,229 | -0.03(-0.48%) |
Mar 23, 2020 | 7.042 | 7.106 | 6.288 | 6.442 | 242,433 | -0.65(-9.14%) |
Mar 20, 2020 | 7.439 | 7.929 | 7.065 | 7.089 | 248,229 | -0.10(-1.45%) |
Mar 19, 2020 | 6.658 | 7.288 | 6.167 | 7.194 | 278,317 | +0.38(+5.50%) |
Mar 18, 2020 | 7.814 | 7.969 | 5.941 | 6.819 | 489,074 | -1.56(-18.59%) |
Mar 17, 2020 | 8.711 | 8.731 | 8.079 | 8.376 | 242,470 | -0.30(-3.50%) |
Mar 16, 2020 | 8.938 | 9.341 | 8.544 | 8.679 | 297,327 | -1.15(-11.67%) |
Mar 13, 2020 | 10.01 | 10.29 | 9.312 | 9.826 | 231,970 | +0.46(+4.86%) |
Mar 12, 2020 | 10.34 | 10.42 | 9.338 | 9.370 | 491,778 | -1.72(-15.54%) |
Mar 11, 2020 | 11.47 | 11.55 | 10.97 | 11.09 | 181,240 | -0.67(-5.68%) |
Mar 10, 2020 | 11.91 | 12.00 | 11.37 | 11.76 | 125,214 | +0.22(+1.93%) |
Mar 09, 2020 | 11.95 | 12.04 | 11.48 | 11.54 | 366,196 | -1.21(-9.47%) |
Mar 06, 2020 | 12.72 | 12.92 | 12.54 | 12.75 | 326,430 | -0.36(-2.71%) |
Mar 05, 2020 | 13.24 | 13.24 | 12.98 | 13.10 | 125,410 | -0.30(-2.23%) |
Mar 04, 2020 | 13.32 | 13.43 | 13.18 | 13.40 | 102,344 | +0.23(+1.73%) |
Mar 03, 2020 | 13.36 | 13.57 | 13.01 | 13.17 | 187,070 | -0.16(-1.21%) |