Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.273 | 8.349 | 8.015 | 8.254 | 2,002,479 | -0.13(-1.59%) |
May 28, 2020 | 8.511 | 8.636 | 8.301 | 8.387 | 4,648,062 | -0.05(-0.57%) |
May 27, 2020 | 8.282 | 8.435 | 8.043 | 8.435 | 191,066 | +0.29(+3.52%) |
May 26, 2020 | 8.043 | 8.206 | 8.015 | 8.148 | 177,652 | +0.45(+5.83%) |
May 22, 2020 | 7.805 | 7.805 | 7.566 | 7.699 | 139,961 | -0.15(-1.95%) |
May 21, 2020 | 7.957 | 8.005 | 7.671 | 7.852 | 225,861 | -0.09(-1.08%) |
May 20, 2020 | 7.642 | 7.957 | 7.566 | 7.938 | 331,675 | +0.53(+7.09%) |
May 19, 2020 | 7.814 | 7.814 | 7.413 | 7.413 | 235,921 | -0.40(-5.13%) |
May 18, 2020 | 7.336 | 7.862 | 7.336 | 7.814 | 562,198 | +0.85(+12.21%) |
May 15, 2020 | 7.002 | 7.136 | 6.887 | 6.964 | 117,663 | -0.04(-0.55%) |
May 14, 2020 | 6.792 | 7.126 | 6.553 | 7.002 | 282,459 | +0.10(+1.38%) |
May 13, 2020 | 7.451 | 7.451 | 6.811 | 6.907 | 545,089 | -0.57(-7.66%) |
May 12, 2020 | 7.499 | 7.699 | 7.317 | 7.480 | 13,640,213 | +0.04(+0.51%) |
May 11, 2020 | 7.489 | 7.524 | 7.270 | 7.442 | 324,662 | -0.17(-2.26%) |
May 08, 2020 | 7.174 | 7.613 | 7.174 | 7.613 | 177,123 | +0.60(+8.58%) |
May 07, 2020 | 6.878 | 7.126 | 6.878 | 7.012 | 254,773 | +0.31(+4.56%) |
May 06, 2020 | 7.050 | 7.079 | 6.706 | 6.706 | 241,631 | -0.30(-4.23%) |
May 05, 2020 | 7.461 | 7.585 | 6.964 | 7.002 | 269,536 | -0.12(-1.74%) |
May 04, 2020 | 6.773 | 7.126 | 6.658 | 7.126 | 84,364 | +0.17(+2.47%) |
May 01, 2020 | 7.289 | 7.389 | 6.878 | 6.954 | 252,599 | -0.53(-7.02%) |
Apr 30, 2020 | 7.843 | 7.857 | 7.365 | 7.480 | 178,319 | -0.36(-4.63%) |
Apr 29, 2020 | 7.317 | 7.843 | 7.317 | 7.843 | 249,747 | +0.85(+12.16%) |
Apr 28, 2020 | 6.897 | 7.069 | 6.763 | 6.993 | 220,345 | +0.26(+3.83%) |
Apr 27, 2020 | 6.591 | 6.811 | 6.343 | 6.735 | 206,677 | -0.01(-0.14%) |
Apr 24, 2020 | 7.079 | 7.241 | 6.639 | 6.744 | 133,680 | -0.13(-1.94%) |
Apr 23, 2020 | 6.544 | 6.964 | 6.496 | 6.878 | 880,991 | +0.53(+8.27%) |
Apr 22, 2020 | 6.448 | 6.658 | 6.228 | 6.353 | 96,203 | +0.18(+2.94%) |
Apr 21, 2020 | 6.200 | 6.351 | 6.047 | 6.171 | 386,883 | -0.13(-2.12%) |
Apr 20, 2020 | 6.085 | 6.591 | 5.856 | 6.305 | 709,493 | -0.10(-1.49%) |
Apr 17, 2020 | 6.095 | 6.419 | 6.077 | 6.400 | 130,539 | +0.43(+7.20%) |
Apr 16, 2020 | 6.353 | 6.353 | 5.932 | 5.970 | 121,816 | -0.39(-6.16%) |
Apr 15, 2020 | 6.524 | 6.524 | 6.095 | 6.362 | 494,559 | -0.42(-6.20%) |
Apr 14, 2020 | 6.916 | 7.031 | 6.668 | 6.782 | 139,910 | -0.06(-0.84%) |
Apr 13, 2020 | 7.184 | 7.184 | 6.773 | 6.840 | 271,443 | -0.03(-0.42%) |
Apr 09, 2020 | 7.212 | 7.575 | 6.553 | 6.868 | 314,048 | +0.07(+0.98%) |
Apr 08, 2020 | 6.563 | 6.840 | 6.477 | 6.801 | 105,663 | +0.42(+6.59%) |
Apr 07, 2020 | 6.486 | 6.811 | 6.324 | 6.381 | 350,526 | +0.24(+3.89%) |
Apr 06, 2020 | 5.913 | 6.190 | 5.865 | 6.142 | 269,221 | +0.48(+8.43%) |
Apr 03, 2020 | 6.009 | 6.009 | 5.531 | 5.665 | 201,095 | -0.09(-1.49%) |
Apr 02, 2020 | 5.541 | 6.075 | 5.445 | 5.751 | 143,176 | +0.46(+8.66%) |
Apr 01, 2020 | 5.521 | 5.521 | 5.168 | 5.292 | 731,183 | -0.38(-6.73%) |
Mar 31, 2020 | 5.770 | 5.916 | 5.617 | 5.674 | 149,122 | +0.03(+0.51%) |
Mar 30, 2020 | 5.751 | 5.779 | 5.502 | 5.646 | 128,345 | -0.22(-3.75%) |
Mar 27, 2020 | 6.114 | 6.114 | 5.833 | 5.865 | 65,740 | -0.50(-7.81%) |
Mar 26, 2020 | 6.114 | 6.601 | 6.114 | 6.362 | 99,407 | +0.23(+3.74%) |
Mar 25, 2020 | 6.381 | 6.451 | 5.760 | 6.133 | 78,583 | -0.04(-0.68%) |
Mar 24, 2020 | 5.659 | 6.203 | 5.659 | 6.175 | 120,272 | +0.91(+17.29%) |
Mar 23, 2020 | 5.584 | 5.621 | 5.241 | 5.265 | 153,233 | -0.23(-4.10%) |
Mar 20, 2020 | 5.584 | 5.781 | 5.330 | 5.490 | 120,517 | +0.08(+1.39%) |
Mar 19, 2020 | 4.974 | 5.451 | 4.882 | 5.415 | 403,052 | +0.53(+10.75%) |
Mar 18, 2020 | 5.396 | 5.518 | 4.777 | 4.889 | 196,143 | -0.98(-16.64%) |
Mar 17, 2020 | 5.800 | 5.931 | 5.499 | 5.865 | 126,011 | +0.14(+2.46%) |
Mar 16, 2020 | 5.659 | 6.316 | 5.595 | 5.725 | 86,297 | -0.81(-12.36%) |
Mar 13, 2020 | 6.410 | 6.532 | 5.753 | 6.532 | 83,861 | +0.73(+12.62%) |
Mar 12, 2020 | 6.466 | 6.466 | 5.800 | 5.800 | 192,049 | -1.01(-14.88%) |
Mar 11, 2020 | 7.142 | 7.207 | 6.785 | 6.813 | 148,178 | -0.69(-9.14%) |
Mar 10, 2020 | 7.930 | 7.977 | 6.975 | 7.498 | 298,625 | +0.30(+4.17%) |
Mar 09, 2020 | 7.836 | 8.052 | 7.048 | 7.198 | 595,697 | -3.39(-32.00%) |
Mar 06, 2020 | 11.36 | 11.45 | 10.48 | 10.59 | 127,230 | -1.23(-10.40%) |
Mar 05, 2020 | 12.18 | 12.18 | 11.62 | 11.82 | 61,637 | -0.65(-5.20%) |
Mar 04, 2020 | 12.85 | 12.85 | 12.19 | 12.46 | 84,027 | -0.08(-0.67%) |
Mar 03, 2020 | 13.17 | 13.17 | 12.34 | 12.55 | 70,515 | -0.60(-4.57%) |