Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.232 | 9.789 | 8.502 | 8.702 | 43,250 | -0.65(-6.97%) |
May 28, 2020 | 10.11 | 10.13 | 9.350 | 9.354 | 39,980 | -0.52(-5.28%) |
May 27, 2020 | 9.102 | 10.02 | 8.915 | 9.876 | 51,345 | +0.95(+10.61%) |
May 26, 2020 | 8.685 | 9.085 | 8.485 | 8.928 | 32,692 | +0.63(+7.54%) |
May 22, 2020 | 8.207 | 8.302 | 7.959 | 8.302 | 39,109 | +0.16(+1.92%) |
May 21, 2020 | 7.563 | 8.215 | 7.276 | 8.146 | 80,412 | +0.36(+4.58%) |
May 20, 2020 | 7.311 | 7.807 | 7.311 | 7.789 | 68,578 | +0.57(+7.95%) |
May 19, 2020 | 7.763 | 7.789 | 7.216 | 7.216 | 19,172 | -0.68(-8.59%) |
May 18, 2020 | 7.711 | 8.155 | 7.607 | 7.894 | 36,671 | +0.53(+7.20%) |
May 15, 2020 | 6.894 | 7.398 | 6.894 | 7.363 | 43,135 | +0.51(+7.49%) |
May 14, 2020 | 6.816 | 6.937 | 6.529 | 6.850 | 53,190 | -0.14(-1.99%) |
May 13, 2020 | 7.268 | 7.268 | 6.955 | 6.990 | 43,755 | -0.38(-5.19%) |
May 12, 2020 | 7.824 | 7.824 | 7.137 | 7.372 | 83,748 | -0.45(-5.78%) |
May 11, 2020 | 7.928 | 8.215 | 7.616 | 7.824 | 31,374 | -0.25(-3.12%) |
May 08, 2020 | 8.241 | 8.241 | 7.911 | 8.076 | 33,013 | +0.03(+0.32%) |
May 07, 2020 | 7.633 | 8.068 | 7.633 | 8.050 | 37,985 | +0.64(+8.69%) |
May 06, 2020 | 7.485 | 7.711 | 7.276 | 7.407 | 40,327 | -0.07(-0.93%) |
May 05, 2020 | 8.215 | 8.285 | 7.381 | 7.476 | 38,519 | -0.52(-6.52%) |
May 04, 2020 | 7.372 | 8.068 | 7.311 | 7.998 | 79,804 | +0.50(+6.73%) |
May 01, 2020 | 7.398 | 7.590 | 7.094 | 7.494 | 77,644 | -0.09(-1.15%) |
Apr 30, 2020 | 7.824 | 7.824 | 7.236 | 7.581 | 52,701 | +0.03(+0.35%) |
Apr 29, 2020 | 6.885 | 7.572 | 6.885 | 7.555 | 72,051 | +1.02(+15.56%) |
Apr 28, 2020 | 6.755 | 7.085 | 6.538 | 6.538 | 51,218 | +0.06(+0.94%) |
Apr 27, 2020 | 6.112 | 6.590 | 6.112 | 6.477 | 41,412 | +0.35(+5.67%) |
Apr 24, 2020 | 5.999 | 6.181 | 5.846 | 6.129 | 28,412 | +0.29(+4.91%) |
Apr 23, 2020 | 5.677 | 6.068 | 5.564 | 5.842 | 30,186 | +0.08(+1.36%) |
Apr 22, 2020 | 6.120 | 6.129 | 5.607 | 5.764 | 33,651 | -0.27(-4.47%) |
Apr 21, 2020 | 5.616 | 6.077 | 5.616 | 6.033 | 22,868 | +0.23(+4.05%) |
Apr 20, 2020 | 6.303 | 6.303 | 5.703 | 5.799 | 47,630 | -0.57(-8.88%) |
Apr 17, 2020 | 6.242 | 6.633 | 6.042 | 6.364 | 56,133 | +0.23(+3.83%) |
Apr 16, 2020 | 6.442 | 6.442 | 5.886 | 6.129 | 49,542 | -0.39(-6.00%) |
Apr 15, 2020 | 6.668 | 6.781 | 6.381 | 6.520 | 26,994 | -0.62(-8.65%) |
Apr 14, 2020 | 7.372 | 7.598 | 6.850 | 7.137 | 37,835 | -0.03(-0.36%) |
Apr 13, 2020 | 7.668 | 7.989 | 6.990 | 7.163 | 25,719 | -0.50(-6.58%) |
Apr 09, 2020 | 7.720 | 8.094 | 7.529 | 7.668 | 27,261 | +0.28(+3.76%) |
Apr 08, 2020 | 6.868 | 7.708 | 6.790 | 7.389 | 43,189 | +0.76(+11.40%) |
Apr 07, 2020 | 7.702 | 7.876 | 6.624 | 6.633 | 51,080 | -0.77(-10.45%) |
Apr 06, 2020 | 6.764 | 7.616 | 6.764 | 7.407 | 59,360 | +0.80(+12.11%) |
Apr 03, 2020 | 6.451 | 6.929 | 6.179 | 6.607 | 81,325 | +0.11(+1.74%) |
Apr 02, 2020 | 6.216 | 6.807 | 5.877 | 6.494 | 53,543 | +0.54(+9.05%) |
Apr 01, 2020 | 6.833 | 6.998 | 5.790 | 5.955 | 70,181 | -1.40(-19.03%) |
Mar 31, 2020 | 7.476 | 7.963 | 6.824 | 7.355 | 75,057 | -0.47(-6.00%) |
Mar 30, 2020 | 7.468 | 7.824 | 7.268 | 7.824 | 28,795 | +0.39(+5.26%) |
Mar 27, 2020 | 7.563 | 8.146 | 7.428 | 7.433 | 42,445 | -0.70(-8.65%) |
Mar 26, 2020 | 7.737 | 8.137 | 7.303 | 8.137 | 124,261 | +0.33(+4.23%) |
Mar 25, 2020 | 7.955 | 7.955 | 6.364 | 7.807 | 69,392 | -0.15(-1.86%) |
Mar 24, 2020 | 7.303 | 7.955 | 6.216 | 7.955 | 152,896 | +1.43(+22.00%) |
Mar 23, 2020 | 6.842 | 7.111 | 5.303 | 6.520 | 58,709 | -0.49(-6.95%) |
Mar 20, 2020 | 7.224 | 7.250 | 6.911 | 7.007 | 82,705 | -0.40(-5.40%) |
Mar 19, 2020 | 7.103 | 8.563 | 6.955 | 7.407 | 36,832 | +0.30(+4.16%) |
Mar 18, 2020 | 8.302 | 9.219 | 6.955 | 7.111 | 101,467 | -2.66(-27.22%) |
Mar 17, 2020 | 8.102 | 9.771 | 7.023 | 9.771 | 54,096 | +2.54(+35.10%) |
Mar 16, 2020 | 8.172 | 8.172 | 6.963 | 7.233 | 35,349 | -1.04(-12.61%) |
Mar 13, 2020 | 8.572 | 9.050 | 7.833 | 8.276 | 40,835 | +0.28(+3.48%) |
Mar 12, 2020 | 8.998 | 9.902 | 7.511 | 7.998 | 62,211 | -2.76(-25.69%) |
Mar 11, 2020 | 9.346 | 10.76 | 8.580 | 10.76 | 37,980 | +1.13(+11.73%) |
Mar 10, 2020 | 9.406 | 9.711 | 8.937 | 9.632 | 38,427 | +0.42(+4.53%) |
Mar 09, 2020 | 9.241 | 9.693 | 9.146 | 9.215 | 24,966 | -0.75(-7.50%) |
Mar 06, 2020 | 10.24 | 10.66 | 9.841 | 9.963 | 37,729 | -0.85(-7.88%) |
Mar 05, 2020 | 11.07 | 11.09 | 10.46 | 10.81 | 54,479 | -0.71(-6.18%) |
Mar 04, 2020 | 10.94 | 11.65 | 10.91 | 11.53 | 30,939 | +0.61(+5.57%) |
Mar 03, 2020 | 11.08 | 11.19 | 10.68 | 10.92 | 33,183 | -0.29(-2.56%) |