Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.019 | 9.129 | 8.899 | 9.039 | 271,788 | +0.06(+0.67%) |
May 28, 2020 | 9.138 | 9.138 | 8.919 | 8.979 | 200,600 | +0.00(+0.00%) |
May 27, 2020 | 8.959 | 9.019 | 8.739 | 8.979 | 421,800 | +0.18(+2.04%) |
May 26, 2020 | 8.839 | 8.999 | 8.749 | 8.799 | 262,882 | +0.08(+0.92%) |
May 22, 2020 | 8.700 | 8.779 | 8.640 | 8.719 | 102,089 | +0.08(+0.92%) |
May 21, 2020 | 8.560 | 8.749 | 8.540 | 8.640 | 124,203 | +0.02(+0.23%) |
May 20, 2020 | 8.600 | 8.680 | 8.420 | 8.620 | 307,373 | +0.16(+1.89%) |
May 19, 2020 | 8.660 | 8.779 | 8.410 | 8.460 | 369,977 | +0.02(+0.24%) |
May 18, 2020 | 8.221 | 8.490 | 8.221 | 8.440 | 372,309 | +0.34(+4.19%) |
May 15, 2020 | 7.921 | 8.161 | 7.842 | 8.101 | 176,965 | +0.12(+1.50%) |
May 14, 2020 | 7.921 | 8.054 | 7.622 | 7.981 | 248,488 | +0.04(+0.50%) |
May 13, 2020 | 8.201 | 8.281 | 7.702 | 7.941 | 389,391 | -0.26(-3.16%) |
May 12, 2020 | 8.480 | 8.480 | 8.031 | 8.201 | 386,368 | -0.32(-3.75%) |
May 11, 2020 | 8.480 | 8.650 | 8.380 | 8.520 | 318,358 | +0.00(+0.00%) |
May 08, 2020 | 8.161 | 8.540 | 8.021 | 8.520 | 425,950 | +0.46(+5.69%) |
May 07, 2020 | 8.141 | 8.480 | 7.941 | 8.061 | 590,336 | -0.26(-3.12%) |
May 06, 2020 | 8.221 | 8.400 | 8.061 | 8.320 | 416,245 | +0.10(+1.21%) |
May 05, 2020 | 8.141 | 8.500 | 8.061 | 8.221 | 715,561 | +0.10(+1.23%) |
May 04, 2020 | 7.981 | 8.161 | 7.802 | 8.121 | 478,699 | +0.06(+0.74%) |
May 01, 2020 | 8.041 | 8.061 | 7.762 | 8.061 | 410,714 | +0.06(+0.75%) |
Apr 30, 2020 | 8.021 | 8.061 | 7.702 | 8.001 | 359,474 | -0.02(-0.25%) |
Apr 29, 2020 | 8.001 | 8.324 | 8.001 | 8.021 | 247,168 | +0.14(+1.77%) |
Apr 28, 2020 | 8.121 | 8.263 | 7.822 | 7.881 | 332,581 | -0.16(-1.99%) |
Apr 27, 2020 | 7.742 | 8.211 | 7.742 | 8.041 | 489,850 | +0.40(+5.22%) |
Apr 24, 2020 | 7.383 | 7.802 | 7.383 | 7.642 | 250,839 | +0.30(+4.08%) |
Apr 23, 2020 | 7.223 | 7.403 | 7.123 | 7.343 | 359,262 | +0.02(+0.27%) |
Apr 22, 2020 | 7.562 | 7.562 | 7.183 | 7.323 | 302,379 | -0.18(-2.39%) |
Apr 21, 2020 | 7.363 | 7.582 | 7.283 | 7.502 | 309,725 | +0.14(+1.90%) |
Apr 20, 2020 | 7.582 | 7.702 | 7.263 | 7.363 | 772,369 | -0.42(-5.38%) |
Apr 17, 2020 | 7.782 | 8.001 | 7.383 | 7.782 | 377,586 | +0.14(+1.83%) |
Apr 16, 2020 | 7.482 | 7.802 | 7.462 | 7.642 | 266,433 | +0.16(+2.13%) |
Apr 15, 2020 | 7.562 | 7.682 | 7.283 | 7.482 | 290,800 | -0.14(-1.83%) |
Apr 14, 2020 | 7.702 | 7.941 | 7.462 | 7.622 | 402,180 | -0.06(-0.78%) |
Apr 13, 2020 | 7.343 | 7.722 | 7.083 | 7.682 | 1,438,365 | +0.10(+1.32%) |
Apr 09, 2020 | 7.303 | 8.281 | 7.303 | 7.582 | 1,633,485 | +0.48(+6.74%) |
Apr 08, 2020 | 7.023 | 7.363 | 6.764 | 7.103 | 541,747 | +0.34(+5.01%) |
Apr 07, 2020 | 6.784 | 7.263 | 6.684 | 6.764 | 535,172 | +0.24(+3.67%) |
Apr 06, 2020 | 6.305 | 6.644 | 6.225 | 6.525 | 477,447 | +0.36(+5.83%) |
Apr 03, 2020 | 6.485 | 6.526 | 5.976 | 6.165 | 483,334 | -0.04(-0.64%) |
Apr 02, 2020 | 6.385 | 6.644 | 6.006 | 6.205 | 653,585 | -0.22(-3.42%) |
Apr 01, 2020 | 6.225 | 6.495 | 6.185 | 6.425 | 426,239 | -0.04(-0.62%) |
Mar 31, 2020 | 6.684 | 6.784 | 6.415 | 6.465 | 517,812 | -0.14(-2.11%) |
Mar 30, 2020 | 7.023 | 7.088 | 6.575 | 6.604 | 637,373 | -0.32(-4.61%) |
Mar 27, 2020 | 7.023 | 7.519 | 6.604 | 6.924 | 1,195,657 | -0.08(-1.14%) |
Mar 26, 2020 | 6.006 | 7.822 | 6.006 | 7.004 | 1,350,615 | +1.12(+18.98%) |
Mar 25, 2020 | 5.088 | 6.285 | 5.048 | 5.886 | 1,504,773 | +1.04(+21.40%) |
Mar 24, 2020 | 5.008 | 5.746 | 4.779 | 4.849 | 3,504,084 | +0.14(+2.97%) |
Mar 23, 2020 | 5.028 | 5.415 | 4.649 | 4.709 | 916,114 | -0.30(-5.98%) |
Mar 20, 2020 | 5.707 | 6.604 | 4.908 | 5.008 | 2,641,853 | -0.64(-11.31%) |
Mar 19, 2020 | 5.786 | 6.285 | 5.118 | 5.647 | 2,661,307 | -0.04(-0.70%) |
Mar 18, 2020 | 7.482 | 7.482 | 5.687 | 5.687 | 1,904,959 | -2.00(-25.97%) |
Mar 17, 2020 | 7.662 | 7.722 | 7.223 | 7.682 | 587,970 | +0.18(+2.39%) |
Mar 16, 2020 | 6.984 | 7.742 | 6.984 | 7.502 | 728,201 | -0.68(-8.29%) |
Mar 13, 2020 | 8.021 | 8.221 | 7.702 | 8.181 | 492,406 | +0.50(+6.49%) |
Mar 12, 2020 | 8.340 | 8.340 | 7.562 | 7.682 | 782,998 | -0.99(-11.39%) |
Mar 11, 2020 | 8.728 | 8.806 | 8.552 | 8.670 | 351,449 | -0.18(-1.99%) |
Mar 10, 2020 | 9.080 | 9.197 | 8.660 | 8.845 | 895,643 | +0.00(+0.00%) |
Mar 09, 2020 | 9.294 | 9.333 | 8.806 | 8.845 | 633,802 | -0.90(-9.22%) |
Mar 06, 2020 | 9.900 | 9.958 | 9.656 | 9.744 | 393,985 | -0.21(-2.16%) |
Mar 05, 2020 | 9.880 | 10.02 | 9.880 | 9.958 | 317,599 | -0.12(-1.16%) |
Mar 04, 2020 | 9.861 | 10.11 | 9.792 | 10.08 | 442,847 | +0.29(+2.99%) |
Mar 03, 2020 | 9.822 | 9.997 | 9.724 | 9.783 | 478,987 | -0.02(-0.20%) |