Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.125 | 8.260 | 8.024 | 8.145 | 124,505 | -0.05(-0.66%) |
May 28, 2020 | 8.538 | 8.538 | 8.152 | 8.199 | 302,948 | -0.20(-2.34%) |
May 27, 2020 | 8.497 | 8.497 | 8.199 | 8.396 | 218,737 | +0.12(+1.39%) |
May 26, 2020 | 8.193 | 8.355 | 8.193 | 8.281 | 213,490 | +0.33(+4.17%) |
May 22, 2020 | 7.908 | 7.969 | 7.854 | 7.949 | 84,332 | +0.06(+0.77%) |
May 21, 2020 | 7.746 | 7.895 | 7.746 | 7.888 | 445,517 | +0.16(+2.01%) |
May 20, 2020 | 7.962 | 7.962 | 7.665 | 7.732 | 173,336 | +0.10(+1.33%) |
May 19, 2020 | 7.529 | 7.709 | 7.499 | 7.631 | 197,698 | +0.13(+1.71%) |
May 18, 2020 | 7.428 | 7.604 | 7.353 | 7.502 | 183,998 | +0.22(+3.07%) |
May 15, 2020 | 7.109 | 7.317 | 7.109 | 7.279 | 163,939 | +0.12(+1.61%) |
May 14, 2020 | 6.832 | 7.214 | 6.717 | 7.163 | 194,500 | +0.11(+1.54%) |
May 13, 2020 | 7.326 | 7.326 | 6.879 | 7.055 | 227,718 | -0.26(-3.61%) |
May 12, 2020 | 7.380 | 7.498 | 7.319 | 7.319 | 109,021 | -0.03(-0.37%) |
May 11, 2020 | 7.258 | 7.431 | 7.224 | 7.346 | 480,238 | -0.03(-0.37%) |
May 08, 2020 | 7.319 | 7.448 | 7.292 | 7.373 | 195,693 | +0.12(+1.59%) |
May 07, 2020 | 7.204 | 7.389 | 7.157 | 7.258 | 182,327 | +0.18(+2.58%) |
May 06, 2020 | 7.103 | 7.177 | 6.899 | 7.075 | 186,491 | +0.10(+1.46%) |
May 05, 2020 | 7.109 | 7.279 | 6.874 | 6.974 | 1,046,634 | +0.18(+2.59%) |
May 04, 2020 | 6.866 | 6.927 | 6.669 | 6.798 | 313,941 | -0.16(-2.33%) |
May 01, 2020 | 7.130 | 7.130 | 6.899 | 6.960 | 145,625 | -0.34(-4.64%) |
Apr 30, 2020 | 7.333 | 7.340 | 7.130 | 7.299 | 581,264 | -0.13(-1.73%) |
Apr 29, 2020 | 7.218 | 7.475 | 7.184 | 7.428 | 542,956 | +0.41(+5.84%) |
Apr 28, 2020 | 7.387 | 7.516 | 7.015 | 7.018 | 256,403 | -0.11(-1.57%) |
Apr 27, 2020 | 6.825 | 7.279 | 6.825 | 7.130 | 418,458 | +0.35(+5.19%) |
Apr 24, 2020 | 6.493 | 6.838 | 6.493 | 6.778 | 351,658 | +0.30(+4.71%) |
Apr 23, 2020 | 6.432 | 6.513 | 6.297 | 6.473 | 337,487 | +0.08(+1.24%) |
Apr 22, 2020 | 6.513 | 6.568 | 6.337 | 6.394 | 163,501 | -0.02(-0.29%) |
Apr 21, 2020 | 6.425 | 6.554 | 6.331 | 6.412 | 387,550 | -0.19(-2.87%) |
Apr 20, 2020 | 6.750 | 6.820 | 6.514 | 6.602 | 173,436 | -0.26(-3.85%) |
Apr 17, 2020 | 7.062 | 7.096 | 6.757 | 6.866 | 244,285 | +0.14(+2.01%) |
Apr 16, 2020 | 6.940 | 6.994 | 6.658 | 6.730 | 249,627 | -0.15(-2.17%) |
Apr 15, 2020 | 6.974 | 6.974 | 6.757 | 6.879 | 513,212 | -0.43(-5.93%) |
Apr 14, 2020 | 7.258 | 7.333 | 7.035 | 7.312 | 256,264 | +0.22(+3.15%) |
Apr 13, 2020 | 7.177 | 7.204 | 6.649 | 7.089 | 441,194 | -0.04(-0.57%) |
Apr 09, 2020 | 6.676 | 7.424 | 6.676 | 7.130 | 902,998 | +0.64(+9.86%) |
Apr 08, 2020 | 6.148 | 6.702 | 6.148 | 6.490 | 311,197 | +0.46(+7.70%) |
Apr 07, 2020 | 5.985 | 6.317 | 5.850 | 6.026 | 320,912 | +0.51(+9.20%) |
Apr 06, 2020 | 5.430 | 5.850 | 5.430 | 5.518 | 348,471 | +0.35(+6.68%) |
Apr 03, 2020 | 5.423 | 5.525 | 5.024 | 5.173 | 344,568 | -0.26(-4.73%) |
Apr 02, 2020 | 5.613 | 5.756 | 5.364 | 5.430 | 176,103 | -0.17(-3.03%) |
Apr 01, 2020 | 5.904 | 5.990 | 5.539 | 5.599 | 334,827 | -0.48(-7.84%) |
Mar 31, 2020 | 6.193 | 6.395 | 6.024 | 6.076 | 184,042 | -0.17(-2.71%) |
Mar 30, 2020 | 6.532 | 6.532 | 6.187 | 6.245 | 541,971 | -0.35(-5.24%) |
Mar 27, 2020 | 6.512 | 6.912 | 6.242 | 6.590 | 306,804 | -0.15(-2.22%) |
Mar 26, 2020 | 6.109 | 7.295 | 6.109 | 6.740 | 603,671 | +0.71(+11.77%) |
Mar 25, 2020 | 5.581 | 6.936 | 5.568 | 6.030 | 693,590 | +0.42(+7.55%) |
Mar 24, 2020 | 5.021 | 5.796 | 5.021 | 5.607 | 851,022 | +0.62(+12.48%) |
Mar 23, 2020 | 5.405 | 5.496 | 4.754 | 4.985 | 1,120,775 | -0.77(-13.41%) |
Mar 20, 2020 | 6.076 | 6.447 | 5.724 | 5.757 | 346,729 | -0.39(-6.36%) |
Mar 19, 2020 | 5.099 | 6.200 | 4.425 | 6.148 | 567,661 | +0.86(+16.26%) |
Mar 18, 2020 | 5.926 | 6.187 | 4.630 | 5.288 | 1,244,062 | -1.18(-18.23%) |
Mar 17, 2020 | 6.851 | 7.203 | 6.317 | 6.467 | 457,678 | -0.86(-11.73%) |
Mar 16, 2020 | 7.352 | 7.352 | 6.747 | 7.326 | 485,769 | -0.74(-9.13%) |
Mar 13, 2020 | 8.160 | 8.453 | 7.698 | 8.062 | 577,063 | +0.31(+4.03%) |
Mar 12, 2020 | 8.368 | 8.368 | 7.574 | 7.750 | 550,287 | -1.04(-11.85%) |
Mar 11, 2020 | 9.039 | 9.046 | 8.713 | 8.792 | 285,744 | -0.41(-4.46%) |
Mar 10, 2020 | 9.391 | 9.495 | 8.989 | 9.202 | 426,847 | +0.05(+0.57%) |
Mar 09, 2020 | 9.339 | 9.378 | 9.020 | 9.150 | 400,031 | -0.83(-8.35%) |
Mar 06, 2020 | 10.09 | 10.09 | 9.814 | 9.983 | 344,733 | -0.24(-2.36%) |
Mar 05, 2020 | 10.22 | 10.33 | 10.18 | 10.22 | 164,467 | -0.14(-1.32%) |
Mar 04, 2020 | 10.26 | 10.39 | 10.23 | 10.36 | 338,583 | +0.21(+2.12%) |
Mar 03, 2020 | 10.28 | 10.56 | 10.12 | 10.15 | 302,333 | -0.06(-0.57%) |