Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.307 | 9.345 | 8.879 | 9.017 | 168,430 | -0.44(-4.61%) |
May 28, 2020 | 10.04 | 10.07 | 9.360 | 9.452 | 139,297 | -0.41(-4.18%) |
May 27, 2020 | 9.444 | 9.918 | 9.284 | 9.865 | 136,118 | +0.66(+7.14%) |
May 26, 2020 | 8.894 | 9.368 | 8.734 | 9.208 | 122,955 | +0.64(+7.49%) |
May 22, 2020 | 8.612 | 8.634 | 8.436 | 8.566 | 75,381 | -0.02(-0.18%) |
May 21, 2020 | 8.642 | 8.902 | 8.581 | 8.581 | 78,511 | -0.10(-1.14%) |
May 20, 2020 | 8.940 | 9.112 | 8.581 | 8.680 | 148,004 | -0.10(-1.13%) |
May 19, 2020 | 8.963 | 9.288 | 8.772 | 8.780 | 166,900 | -0.31(-3.36%) |
May 18, 2020 | 8.818 | 9.185 | 8.803 | 9.085 | 214,006 | +0.62(+7.31%) |
May 15, 2020 | 8.482 | 8.520 | 8.382 | 8.466 | 280,979 | +0.02(+0.18%) |
May 14, 2020 | 7.825 | 8.466 | 7.786 | 8.451 | 284,180 | +0.46(+5.74%) |
May 13, 2020 | 8.023 | 8.184 | 7.782 | 7.993 | 217,846 | -0.05(-0.66%) |
May 12, 2020 | 8.008 | 8.336 | 7.970 | 8.046 | 160,651 | -0.06(-0.75%) |
May 11, 2020 | 8.061 | 8.123 | 7.710 | 8.107 | 207,635 | -0.19(-2.30%) |
May 08, 2020 | 8.061 | 8.390 | 8.061 | 8.298 | 175,628 | +0.30(+3.72%) |
May 07, 2020 | 8.199 | 8.275 | 7.947 | 8.000 | 174,366 | -0.02(-0.29%) |
May 06, 2020 | 8.123 | 8.308 | 7.924 | 8.023 | 168,557 | -0.11(-1.32%) |
May 05, 2020 | 8.413 | 8.642 | 8.092 | 8.130 | 279,709 | -0.21(-2.56%) |
May 04, 2020 | 8.413 | 8.558 | 8.222 | 8.344 | 210,871 | -0.21(-2.50%) |
May 01, 2020 | 8.558 | 8.596 | 8.375 | 8.558 | 371,149 | -0.17(-1.93%) |
Apr 30, 2020 | 8.680 | 8.841 | 8.497 | 8.726 | 206,680 | -0.09(-1.04%) |
Apr 29, 2020 | 8.764 | 9.284 | 8.711 | 8.818 | 365,773 | +0.38(+4.53%) |
Apr 28, 2020 | 8.283 | 8.558 | 8.138 | 8.436 | 285,175 | +0.33(+4.05%) |
Apr 27, 2020 | 8.031 | 8.283 | 7.977 | 8.107 | 245,403 | +0.08(+0.95%) |
Apr 24, 2020 | 7.970 | 8.145 | 7.886 | 8.031 | 307,284 | +0.03(+0.38%) |
Apr 23, 2020 | 7.747 | 8.311 | 7.747 | 8.000 | 340,614 | +0.15(+1.90%) |
Apr 22, 2020 | 8.269 | 8.281 | 7.814 | 7.851 | 295,232 | -0.16(-1.96%) |
Apr 21, 2020 | 7.657 | 8.150 | 7.612 | 8.008 | 274,314 | +0.00(+0.00%) |
Apr 20, 2020 | 7.844 | 8.515 | 7.577 | 8.008 | 300,883 | +0.01(+0.09%) |
Apr 17, 2020 | 8.038 | 8.210 | 7.799 | 8.000 | 398,904 | +0.23(+2.98%) |
Apr 16, 2020 | 7.754 | 7.873 | 7.261 | 7.769 | 358,348 | -0.12(-1.51%) |
Apr 15, 2020 | 7.239 | 7.933 | 7.090 | 7.888 | 454,780 | +0.19(+2.42%) |
Apr 14, 2020 | 7.418 | 7.784 | 7.396 | 7.702 | 294,637 | +0.43(+5.85%) |
Apr 13, 2020 | 7.351 | 7.448 | 6.948 | 7.276 | 230,823 | -0.17(-2.30%) |
Apr 09, 2020 | 7.463 | 7.538 | 7.187 | 7.448 | 441,381 | +0.01(+0.20%) |
Apr 08, 2020 | 7.530 | 7.530 | 7.224 | 7.433 | 293,625 | +0.08(+1.12%) |
Apr 07, 2020 | 6.926 | 7.814 | 6.926 | 7.351 | 939,432 | +0.63(+9.44%) |
Apr 06, 2020 | 6.321 | 6.866 | 6.321 | 6.717 | 1,006,439 | +0.62(+10.16%) |
Apr 03, 2020 | 6.120 | 6.306 | 6.038 | 6.097 | 514,408 | -0.02(-0.37%) |
Apr 02, 2020 | 6.172 | 6.508 | 5.769 | 6.120 | 680,709 | -0.19(-2.96%) |
Apr 01, 2020 | 7.463 | 7.463 | 6.045 | 6.306 | 615,579 | -1.39(-18.04%) |
Mar 31, 2020 | 7.993 | 8.284 | 7.500 | 7.694 | 611,858 | -0.31(-3.91%) |
Mar 30, 2020 | 7.747 | 8.209 | 7.747 | 8.008 | 1,031,784 | +0.16(+2.09%) |
Mar 27, 2020 | 9.008 | 9.276 | 7.821 | 7.844 | 346,110 | -1.65(-17.37%) |
Mar 26, 2020 | 9.523 | 10.32 | 9.254 | 9.493 | 369,214 | +0.17(+1.84%) |
Mar 25, 2020 | 9.299 | 9.545 | 8.956 | 9.321 | 212,557 | -0.05(-0.56%) |
Mar 24, 2020 | 9.911 | 10.00 | 8.993 | 9.373 | 390,720 | -0.12(-1.26%) |
Mar 23, 2020 | 8.956 | 9.549 | 8.956 | 9.493 | 248,616 | +0.94(+10.99%) |
Mar 20, 2020 | 9.314 | 9.321 | 8.306 | 8.553 | 341,420 | -0.74(-7.95%) |
Mar 19, 2020 | 7.538 | 9.650 | 7.493 | 9.291 | 435,720 | +1.74(+23.02%) |
Mar 18, 2020 | 9.515 | 9.515 | 7.523 | 7.552 | 310,004 | -2.45(-24.48%) |
Mar 17, 2020 | 9.739 | 10.32 | 9.034 | 10.00 | 430,681 | +0.35(+3.63%) |
Mar 16, 2020 | 10.82 | 10.95 | 9.359 | 9.650 | 259,897 | -2.08(-17.75%) |
Mar 13, 2020 | 11.43 | 11.73 | 10.96 | 11.73 | 262,765 | +0.90(+8.34%) |
Mar 12, 2020 | 11.34 | 11.34 | 10.72 | 10.83 | 304,298 | -1.09(-9.14%) |
Mar 11, 2020 | 12.33 | 12.47 | 11.77 | 11.92 | 257,354 | -0.72(-5.73%) |
Mar 10, 2020 | 12.45 | 12.84 | 12.26 | 12.64 | 193,218 | +0.38(+3.10%) |
Mar 09, 2020 | 13.06 | 13.23 | 12.06 | 12.26 | 290,687 | -1.23(-9.13%) |
Mar 06, 2020 | 13.34 | 13.57 | 13.25 | 13.49 | 145,117 | -0.07(-0.50%) |
Mar 05, 2020 | 13.71 | 13.74 | 13.37 | 13.56 | 124,826 | -0.32(-2.31%) |
Mar 04, 2020 | 13.54 | 13.93 | 13.39 | 13.88 | 112,035 | +0.39(+2.88%) |
Mar 03, 2020 | 13.81 | 13.92 | 13.43 | 13.49 | 185,644 | -0.30(-2.16%) |