Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.843 | 8.857 | 8.659 | 8.736 | 189,137 | -0.13(-1.52%) |
May 28, 2020 | 9.193 | 9.193 | 8.828 | 8.870 | 256,113 | -0.26(-2.87%) |
May 27, 2020 | 9.065 | 9.132 | 8.810 | 9.132 | 306,466 | +0.32(+3.66%) |
May 26, 2020 | 8.682 | 8.884 | 8.682 | 8.810 | 354,086 | +0.40(+4.70%) |
May 22, 2020 | 8.373 | 8.420 | 8.272 | 8.414 | 95,536 | +0.03(+0.33%) |
May 21, 2020 | 8.346 | 8.440 | 8.269 | 8.387 | 131,259 | +0.07(+0.89%) |
May 20, 2020 | 8.171 | 8.339 | 8.171 | 8.313 | 160,984 | +0.27(+3.34%) |
May 19, 2020 | 8.158 | 8.279 | 8.017 | 8.044 | 168,006 | -0.10(-1.24%) |
May 18, 2020 | 7.950 | 8.192 | 7.930 | 8.145 | 218,747 | +0.44(+5.73%) |
May 15, 2020 | 7.730 | 7.783 | 7.623 | 7.703 | 218,019 | -0.04(-0.51%) |
May 14, 2020 | 7.317 | 7.743 | 7.158 | 7.743 | 365,798 | +0.26(+3.46%) |
May 13, 2020 | 7.823 | 7.823 | 7.311 | 7.484 | 392,747 | -0.39(-4.90%) |
May 12, 2020 | 8.148 | 8.175 | 7.856 | 7.869 | 239,605 | -0.21(-2.63%) |
May 11, 2020 | 8.102 | 8.168 | 8.015 | 8.082 | 199,241 | -0.14(-1.70%) |
May 08, 2020 | 8.188 | 8.261 | 8.142 | 8.221 | 135,566 | +0.18(+2.23%) |
May 07, 2020 | 8.069 | 8.208 | 7.989 | 8.042 | 112,045 | +0.11(+1.34%) |
May 06, 2020 | 8.162 | 8.228 | 7.902 | 7.936 | 234,443 | -0.12(-1.49%) |
May 05, 2020 | 8.248 | 8.374 | 8.002 | 8.055 | 407,328 | +0.01(+0.08%) |
May 04, 2020 | 7.995 | 8.058 | 7.816 | 8.049 | 192,351 | -0.05(-0.66%) |
May 01, 2020 | 8.255 | 8.255 | 8.032 | 8.102 | 181,456 | -0.35(-4.09%) |
Apr 30, 2020 | 8.640 | 8.640 | 8.341 | 8.447 | 160,807 | -0.19(-2.23%) |
Apr 29, 2020 | 8.467 | 8.773 | 8.454 | 8.640 | 315,694 | +0.41(+4.92%) |
Apr 28, 2020 | 8.314 | 8.447 | 8.088 | 8.235 | 288,663 | +0.14(+1.72%) |
Apr 27, 2020 | 7.796 | 8.175 | 7.783 | 8.095 | 150,633 | +0.35(+4.46%) |
Apr 24, 2020 | 7.643 | 7.779 | 7.537 | 7.749 | 104,420 | +0.13(+1.66%) |
Apr 23, 2020 | 7.630 | 7.829 | 7.577 | 7.623 | 148,633 | +0.00(+0.00%) |
Apr 22, 2020 | 7.869 | 7.869 | 7.563 | 7.623 | 164,462 | -0.08(-1.04%) |
Apr 21, 2020 | 7.577 | 7.749 | 7.497 | 7.703 | 231,164 | +0.00(+0.00%) |
Apr 20, 2020 | 7.803 | 7.949 | 7.610 | 7.703 | 461,070 | -0.30(-3.72%) |
Apr 17, 2020 | 8.000 | 8.014 | 7.797 | 8.000 | 177,957 | +0.46(+6.09%) |
Apr 16, 2020 | 7.843 | 7.843 | 7.489 | 7.541 | 237,915 | -0.22(-2.87%) |
Apr 15, 2020 | 7.928 | 7.948 | 7.627 | 7.764 | 278,233 | -0.39(-4.75%) |
Apr 14, 2020 | 8.427 | 8.497 | 7.979 | 8.151 | 332,135 | -0.07(-0.88%) |
Apr 13, 2020 | 8.361 | 8.361 | 7.810 | 8.223 | 314,879 | -0.07(-0.79%) |
Apr 09, 2020 | 8.171 | 8.689 | 7.955 | 8.289 | 538,446 | +0.62(+8.03%) |
Apr 08, 2020 | 7.214 | 7.756 | 7.200 | 7.673 | 294,591 | +0.75(+10.80%) |
Apr 07, 2020 | 6.918 | 7.351 | 6.850 | 6.925 | 316,840 | +0.35(+5.28%) |
Apr 06, 2020 | 6.368 | 6.761 | 6.368 | 6.577 | 482,392 | +0.49(+8.08%) |
Apr 03, 2020 | 6.420 | 6.420 | 5.869 | 6.086 | 249,933 | -0.33(-5.11%) |
Apr 02, 2020 | 6.413 | 6.626 | 6.335 | 6.413 | 191,170 | +0.01(+0.14%) |
Apr 01, 2020 | 6.859 | 6.859 | 6.368 | 6.405 | 256,691 | -0.70(-9.82%) |
Mar 31, 2020 | 7.450 | 7.466 | 7.004 | 7.102 | 172,369 | -0.36(-4.83%) |
Mar 30, 2020 | 7.869 | 7.876 | 7.351 | 7.463 | 413,441 | -0.49(-6.13%) |
Mar 27, 2020 | 8.079 | 8.210 | 7.777 | 7.950 | 170,332 | -0.29(-3.56%) |
Mar 26, 2020 | 7.410 | 8.637 | 7.384 | 8.243 | 471,554 | +1.15(+16.28%) |
Mar 25, 2020 | 6.617 | 7.663 | 6.617 | 7.089 | 351,074 | +0.68(+10.55%) |
Mar 24, 2020 | 6.754 | 6.828 | 6.400 | 6.412 | 342,162 | -0.03(-0.48%) |
Mar 23, 2020 | 7.043 | 7.107 | 6.289 | 6.443 | 242,386 | -0.65(-9.14%) |
Mar 20, 2020 | 7.441 | 7.931 | 7.066 | 7.091 | 248,181 | -0.10(-1.45%) |
Mar 19, 2020 | 6.659 | 7.289 | 6.168 | 7.195 | 278,263 | +0.38(+5.50%) |
Mar 18, 2020 | 7.815 | 7.970 | 5.943 | 6.820 | 488,979 | -1.56(-18.59%) |
Mar 17, 2020 | 8.713 | 8.733 | 8.080 | 8.377 | 242,423 | -0.30(-3.50%) |
Mar 16, 2020 | 8.939 | 9.343 | 8.545 | 8.681 | 297,269 | -1.15(-11.67%) |
Mar 13, 2020 | 10.01 | 10.29 | 9.314 | 9.828 | 231,925 | +0.46(+4.86%) |
Mar 12, 2020 | 10.34 | 10.42 | 9.340 | 9.372 | 491,682 | -1.72(-15.54%) |
Mar 11, 2020 | 11.47 | 11.56 | 10.97 | 11.10 | 181,205 | -0.67(-5.68%) |
Mar 10, 2020 | 11.92 | 12.00 | 11.37 | 11.76 | 125,190 | +0.22(+1.93%) |
Mar 09, 2020 | 11.96 | 12.05 | 11.48 | 11.54 | 366,125 | -1.21(-9.47%) |
Mar 06, 2020 | 12.72 | 12.92 | 12.54 | 12.75 | 326,367 | -0.36(-2.71%) |
Mar 05, 2020 | 13.24 | 13.24 | 12.98 | 13.11 | 125,386 | -0.30(-2.23%) |
Mar 04, 2020 | 13.32 | 13.43 | 13.18 | 13.40 | 102,324 | +0.23(+1.73%) |
Mar 03, 2020 | 13.36 | 13.57 | 13.01 | 13.18 | 187,034 | -0.16(-1.21%) |