Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.035 | 9.160 | 8.738 | 8.868 | 1,174,829 | -0.32(-3.44%) |
May 28, 2020 | 10.20 | 10.20 | 9.123 | 9.183 | 1,174,845 | -0.86(-8.60%) |
May 27, 2020 | 9.462 | 10.13 | 9.378 | 10.05 | 1,181,611 | +0.84(+9.18%) |
May 26, 2020 | 8.636 | 9.323 | 8.561 | 9.202 | 1,079,369 | +0.89(+10.73%) |
May 22, 2020 | 8.515 | 8.561 | 8.255 | 8.311 | 556,776 | -0.16(-1.86%) |
May 21, 2020 | 8.543 | 8.728 | 8.450 | 8.468 | 939,278 | +0.02(+0.22%) |
May 20, 2020 | 8.236 | 8.626 | 8.236 | 8.450 | 809,594 | +0.36(+4.48%) |
May 19, 2020 | 8.320 | 8.441 | 8.069 | 8.088 | 1,258,195 | -0.28(-3.33%) |
May 18, 2020 | 7.456 | 8.478 | 7.456 | 8.366 | 987,426 | +1.24(+17.47%) |
May 15, 2020 | 7.085 | 7.466 | 6.899 | 7.122 | 3,006,914 | +0.04(+0.52%) |
May 14, 2020 | 6.871 | 7.261 | 6.277 | 7.085 | 1,457,276 | -0.03(-0.39%) |
May 13, 2020 | 7.122 | 7.289 | 6.862 | 7.113 | 826,485 | -0.07(-1.03%) |
May 12, 2020 | 7.651 | 7.781 | 7.187 | 7.187 | 636,576 | -0.38(-5.03%) |
May 11, 2020 | 7.707 | 7.707 | 7.428 | 7.568 | 577,703 | -0.25(-3.21%) |
May 08, 2020 | 7.428 | 7.874 | 7.428 | 7.818 | 640,992 | +0.59(+8.23%) |
May 07, 2020 | 7.298 | 7.466 | 7.206 | 7.224 | 427,290 | +0.11(+1.57%) |
May 06, 2020 | 7.373 | 7.428 | 7.066 | 7.113 | 581,009 | -0.24(-3.28%) |
May 05, 2020 | 7.670 | 8.060 | 7.280 | 7.354 | 587,620 | -0.11(-1.49%) |
May 04, 2020 | 7.308 | 7.558 | 7.224 | 7.466 | 622,895 | +0.02(+0.25%) |
May 01, 2020 | 7.512 | 7.558 | 7.243 | 7.447 | 617,192 | -0.17(-2.20%) |
Apr 30, 2020 | 7.642 | 7.851 | 7.526 | 7.614 | 1,219,915 | -0.19(-2.38%) |
Apr 29, 2020 | 7.345 | 7.911 | 7.345 | 7.800 | 703,032 | +0.65(+9.09%) |
Apr 28, 2020 | 7.317 | 7.598 | 7.131 | 7.150 | 973,922 | +0.02(+0.26%) |
Apr 27, 2020 | 6.983 | 7.312 | 6.881 | 7.131 | 918,725 | +0.22(+3.23%) |
Apr 24, 2020 | 6.955 | 7.038 | 6.704 | 6.908 | 607,607 | +0.01(+0.13%) |
Apr 23, 2020 | 6.713 | 7.113 | 6.602 | 6.899 | 463,790 | +0.20(+3.05%) |
Apr 22, 2020 | 6.713 | 6.772 | 6.444 | 6.695 | 596,257 | +0.13(+1.98%) |
Apr 21, 2020 | 6.528 | 6.648 | 6.449 | 6.565 | 1,052,262 | -0.11(-1.67%) |
Apr 20, 2020 | 6.899 | 7.038 | 6.639 | 6.676 | 699,953 | -0.38(-5.39%) |
Apr 17, 2020 | 6.964 | 7.233 | 6.936 | 7.057 | 827,087 | +0.33(+4.83%) |
Apr 16, 2020 | 7.131 | 7.298 | 6.537 | 6.732 | 911,989 | -0.45(-6.21%) |
Apr 15, 2020 | 7.085 | 7.382 | 6.881 | 7.178 | 1,129,644 | -0.18(-2.40%) |
Apr 14, 2020 | 7.577 | 7.707 | 7.187 | 7.354 | 646,228 | -0.07(-1.00%) |
Apr 13, 2020 | 7.428 | 7.688 | 7.345 | 7.428 | 549,546 | +0.03(+0.38%) |
Apr 09, 2020 | 7.391 | 7.781 | 7.119 | 7.401 | 763,009 | +0.26(+3.64%) |
Apr 08, 2020 | 6.778 | 7.261 | 6.630 | 7.141 | 1,426,366 | +0.49(+7.40%) |
Apr 07, 2020 | 6.751 | 6.955 | 6.472 | 6.648 | 670,115 | +0.26(+4.07%) |
Apr 06, 2020 | 6.203 | 6.611 | 6.147 | 6.388 | 900,325 | +0.47(+8.01%) |
Apr 03, 2020 | 6.361 | 6.453 | 5.813 | 5.915 | 675,669 | -0.53(-8.21%) |
Apr 02, 2020 | 6.147 | 6.630 | 6.119 | 6.444 | 614,742 | +0.36(+5.95%) |
Apr 01, 2020 | 6.388 | 6.491 | 6.026 | 6.082 | 719,947 | -0.55(-8.26%) |
Mar 31, 2020 | 6.437 | 6.758 | 6.382 | 6.630 | 767,326 | +0.12(+1.83%) |
Mar 30, 2020 | 6.612 | 6.639 | 6.263 | 6.511 | 737,975 | -0.06(-0.84%) |
Mar 27, 2020 | 6.428 | 6.804 | 6.336 | 6.566 | 992,843 | -0.07(-1.11%) |
Mar 26, 2020 | 6.612 | 6.887 | 6.446 | 6.639 | 1,276,682 | +0.06(+0.98%) |
Mar 25, 2020 | 6.777 | 7.080 | 6.419 | 6.575 | 812,589 | -0.13(-1.92%) |
Mar 24, 2020 | 6.795 | 7.080 | 6.492 | 6.703 | 823,269 | +0.24(+3.69%) |
Mar 23, 2020 | 7.107 | 7.502 | 6.318 | 6.465 | 1,097,591 | -0.64(-9.04%) |
Mar 20, 2020 | 7.594 | 7.943 | 6.777 | 7.107 | 1,800,012 | -0.41(-5.49%) |
Mar 19, 2020 | 6.979 | 7.842 | 6.758 | 7.521 | 1,056,374 | +0.52(+7.48%) |
Mar 18, 2020 | 7.778 | 8.017 | 6.896 | 6.997 | 948,046 | -1.10(-13.61%) |
Mar 17, 2020 | 8.191 | 9.073 | 7.842 | 8.099 | 1,307,457 | +0.11(+1.38%) |
Mar 16, 2020 | 7.098 | 8.228 | 7.098 | 7.989 | 1,245,992 | +0.01(+0.12%) |
Mar 13, 2020 | 7.658 | 7.989 | 7.163 | 7.980 | 1,004,822 | +0.77(+10.70%) |
Mar 12, 2020 | 7.842 | 8.062 | 7.172 | 7.208 | 1,625,007 | -1.26(-14.86%) |
Mar 11, 2020 | 8.577 | 8.788 | 8.402 | 8.466 | 750,235 | -0.37(-4.16%) |
Mar 10, 2020 | 9.587 | 9.587 | 8.402 | 8.834 | 1,142,285 | -0.39(-4.28%) |
Mar 09, 2020 | 9.348 | 9.357 | 9.059 | 9.229 | 1,498,638 | -0.51(-5.28%) |
Mar 06, 2020 | 9.596 | 9.807 | 9.408 | 9.743 | 1,142,364 | +0.03(+0.28%) |
Mar 05, 2020 | 9.871 | 9.908 | 9.651 | 9.715 | 868,083 | -0.49(-4.77%) |
Mar 04, 2020 | 10.03 | 10.26 | 9.605 | 10.20 | 827,549 | +0.29(+2.97%) |
Mar 03, 2020 | 10.10 | 10.43 | 9.697 | 9.908 | 1,569,215 | -0.19(-1.91%) |