Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.579 | 8.952 | 8.414 | 8.851 | 217,972 | +0.27(+3.17%) |
May 28, 2020 | 8.864 | 8.958 | 8.423 | 8.579 | 193,354 | -0.30(-3.42%) |
May 27, 2020 | 8.927 | 8.958 | 8.758 | 8.882 | 158,083 | +0.08(+0.86%) |
May 26, 2020 | 8.781 | 8.952 | 8.743 | 8.807 | 167,767 | +0.25(+2.96%) |
May 22, 2020 | 8.477 | 8.553 | 8.325 | 8.553 | 62,390 | +0.12(+1.43%) |
May 21, 2020 | 8.465 | 8.743 | 8.389 | 8.433 | 117,651 | -0.09(-1.11%) |
May 20, 2020 | 8.344 | 8.648 | 8.275 | 8.528 | 117,452 | +0.28(+3.46%) |
May 19, 2020 | 8.237 | 8.499 | 8.205 | 8.243 | 86,203 | -0.01(-0.08%) |
May 18, 2020 | 8.471 | 8.800 | 8.173 | 8.249 | 319,442 | +0.20(+2.52%) |
May 15, 2020 | 7.914 | 8.218 | 7.838 | 8.047 | 77,712 | +0.08(+1.03%) |
May 14, 2020 | 7.680 | 8.180 | 7.325 | 7.964 | 183,978 | +0.18(+2.28%) |
May 13, 2020 | 8.300 | 8.420 | 7.724 | 7.787 | 160,915 | -0.45(-5.46%) |
May 12, 2020 | 8.135 | 8.465 | 8.104 | 8.237 | 137,338 | +0.11(+1.32%) |
May 11, 2020 | 8.142 | 8.319 | 7.952 | 8.129 | 91,270 | +0.03(+0.31%) |
May 08, 2020 | 7.958 | 8.135 | 7.860 | 8.104 | 196,333 | +0.15(+1.83%) |
May 07, 2020 | 7.914 | 8.306 | 7.803 | 7.958 | 225,619 | +0.15(+1.95%) |
May 06, 2020 | 7.483 | 7.996 | 7.205 | 7.806 | 152,931 | +0.48(+6.57%) |
May 05, 2020 | 7.629 | 7.952 | 7.135 | 7.325 | 289,129 | -0.18(-2.45%) |
May 04, 2020 | 7.882 | 7.901 | 7.331 | 7.509 | 212,229 | -0.43(-5.42%) |
May 01, 2020 | 8.503 | 8.503 | 7.762 | 7.939 | 158,267 | -0.65(-7.59%) |
Apr 30, 2020 | 8.667 | 8.818 | 8.338 | 8.591 | 159,230 | -0.19(-2.16%) |
Apr 29, 2020 | 8.674 | 9.060 | 8.460 | 8.781 | 297,346 | +0.52(+6.28%) |
Apr 28, 2020 | 8.895 | 8.927 | 8.262 | 8.262 | 194,006 | -0.32(-3.69%) |
Apr 27, 2020 | 8.414 | 9.155 | 8.389 | 8.579 | 391,434 | +0.26(+3.12%) |
Apr 24, 2020 | 7.857 | 8.471 | 7.780 | 8.319 | 169,639 | +0.58(+7.53%) |
Apr 23, 2020 | 7.002 | 7.901 | 6.964 | 7.737 | 370,681 | +1.02(+15.17%) |
Apr 22, 2020 | 6.774 | 6.831 | 6.344 | 6.717 | 215,702 | +0.08(+1.24%) |
Apr 21, 2020 | 6.869 | 6.869 | 6.477 | 6.635 | 397,839 | -0.31(-4.47%) |
Apr 20, 2020 | 6.971 | 6.971 | 6.711 | 6.945 | 301,386 | -0.22(-3.01%) |
Apr 17, 2020 | 7.287 | 7.471 | 7.002 | 7.160 | 143,577 | +0.13(+1.89%) |
Apr 16, 2020 | 7.363 | 7.521 | 6.831 | 7.027 | 144,256 | -0.33(-4.47%) |
Apr 15, 2020 | 7.135 | 7.401 | 6.707 | 7.357 | 199,024 | -0.13(-1.78%) |
Apr 14, 2020 | 7.604 | 7.945 | 7.395 | 7.490 | 256,767 | -0.01(-0.17%) |
Apr 13, 2020 | 7.730 | 7.730 | 7.065 | 7.502 | 181,399 | -0.15(-1.99%) |
Apr 09, 2020 | 7.680 | 8.325 | 7.404 | 7.654 | 383,505 | +0.32(+4.40%) |
Apr 08, 2020 | 6.749 | 7.597 | 6.749 | 7.331 | 327,510 | +0.67(+10.08%) |
Apr 07, 2020 | 6.255 | 6.819 | 6.255 | 6.660 | 231,284 | +0.65(+10.74%) |
Apr 06, 2020 | 6.040 | 6.401 | 5.920 | 6.015 | 248,510 | +0.27(+4.74%) |
Apr 03, 2020 | 5.768 | 5.901 | 5.546 | 5.742 | 232,662 | +0.04(+0.78%) |
Apr 02, 2020 | 5.996 | 6.116 | 5.559 | 5.698 | 423,359 | -0.30(-4.96%) |
Apr 01, 2020 | 6.952 | 7.129 | 5.844 | 5.996 | 296,575 | -1.23(-17.08%) |
Mar 31, 2020 | 7.718 | 7.825 | 6.971 | 7.230 | 211,645 | -0.38(-4.99%) |
Mar 30, 2020 | 8.085 | 8.085 | 7.065 | 7.610 | 433,444 | -0.51(-6.31%) |
Mar 27, 2020 | 7.654 | 8.699 | 7.496 | 8.123 | 458,216 | +0.30(+3.80%) |
Mar 26, 2020 | 7.420 | 9.331 | 7.357 | 7.825 | 552,218 | +0.52(+7.11%) |
Mar 25, 2020 | 6.679 | 8.255 | 6.660 | 7.306 | 657,610 | +0.67(+10.11%) |
Mar 24, 2020 | 6.078 | 6.964 | 6.078 | 6.635 | 586,008 | +0.80(+13.67%) |
Mar 23, 2020 | 5.837 | 6.192 | 5.236 | 5.837 | 518,730 | -0.06(-0.97%) |
Mar 20, 2020 | 5.628 | 6.261 | 5.571 | 5.894 | 645,862 | +0.32(+5.68%) |
Mar 19, 2020 | 5.065 | 5.654 | 4.748 | 5.578 | 785,908 | +0.49(+9.71%) |
Mar 18, 2020 | 5.369 | 5.698 | 4.907 | 5.084 | 889,445 | -0.84(-14.12%) |
Mar 17, 2020 | 7.059 | 7.059 | 5.920 | 5.920 | 734,523 | -1.00(-14.46%) |
Mar 16, 2020 | 6.692 | 7.103 | 4.679 | 6.920 | 680,858 | -1.14(-14.14%) |
Mar 13, 2020 | 7.977 | 8.294 | 7.496 | 8.059 | 499,125 | +0.46(+6.08%) |
Mar 12, 2020 | 8.873 | 9.000 | 7.585 | 7.597 | 730,071 | -1.77(-18.87%) |
Mar 11, 2020 | 9.796 | 9.875 | 9.298 | 9.365 | 478,148 | -0.58(-5.80%) |
Mar 10, 2020 | 10.26 | 10.39 | 9.662 | 9.941 | 474,110 | -0.17(-1.68%) |
Mar 09, 2020 | 10.71 | 10.71 | 9.109 | 10.11 | 411,329 | -0.86(-7.86%) |
Mar 06, 2020 | 11.30 | 11.35 | 10.93 | 10.97 | 602,670 | -0.47(-4.14%) |
Mar 05, 2020 | 11.33 | 11.84 | 11.33 | 11.45 | 388,959 | -0.06(-0.53%) |
Mar 04, 2020 | 11.44 | 11.58 | 11.33 | 11.51 | 200,243 | +0.17(+1.50%) |
Mar 03, 2020 | 11.35 | 11.48 | 11.21 | 11.34 | 357,788 | -0.21(-1.79%) |