Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.071 | 9.618 | 8.354 | 8.550 | 44,018 | -0.64(-6.97%) |
May 28, 2020 | 9.934 | 9.951 | 9.187 | 9.191 | 40,690 | -0.51(-5.28%) |
May 27, 2020 | 8.943 | 9.849 | 8.760 | 9.703 | 52,257 | +0.93(+10.61%) |
May 26, 2020 | 8.533 | 8.926 | 8.337 | 8.772 | 33,272 | +0.62(+7.54%) |
May 22, 2020 | 8.063 | 8.157 | 7.820 | 8.157 | 39,804 | +0.15(+1.92%) |
May 21, 2020 | 7.431 | 8.072 | 7.149 | 8.004 | 81,841 | +0.35(+4.58%) |
May 20, 2020 | 7.184 | 7.671 | 7.184 | 7.653 | 69,796 | +0.56(+7.95%) |
May 19, 2020 | 7.628 | 7.653 | 7.090 | 7.090 | 19,513 | -0.67(-8.59%) |
May 18, 2020 | 7.577 | 8.012 | 7.474 | 7.756 | 37,322 | +0.52(+7.20%) |
May 15, 2020 | 6.774 | 7.269 | 6.774 | 7.235 | 43,901 | +0.50(+7.49%) |
May 14, 2020 | 6.697 | 6.816 | 6.415 | 6.731 | 54,135 | -0.14(-1.99%) |
May 13, 2020 | 7.141 | 7.141 | 6.833 | 6.868 | 44,532 | -0.38(-5.19%) |
May 12, 2020 | 7.688 | 7.688 | 7.012 | 7.243 | 85,236 | -0.44(-5.78%) |
May 11, 2020 | 7.790 | 8.072 | 7.483 | 7.688 | 31,931 | -0.25(-3.12%) |
May 08, 2020 | 8.098 | 8.098 | 7.773 | 7.935 | 33,599 | +0.03(+0.32%) |
May 07, 2020 | 7.500 | 7.927 | 7.500 | 7.910 | 38,660 | +0.63(+8.69%) |
May 06, 2020 | 7.354 | 7.577 | 7.149 | 7.278 | 41,044 | -0.07(-0.93%) |
May 05, 2020 | 8.072 | 8.140 | 7.252 | 7.346 | 39,203 | -0.51(-6.52%) |
May 04, 2020 | 7.243 | 7.927 | 7.184 | 7.858 | 81,221 | +0.50(+6.73%) |
May 01, 2020 | 7.269 | 7.458 | 6.970 | 7.363 | 79,023 | -0.09(-1.15%) |
Apr 30, 2020 | 7.688 | 7.688 | 7.109 | 7.448 | 53,637 | +0.03(+0.35%) |
Apr 29, 2020 | 6.765 | 7.440 | 6.765 | 7.423 | 73,331 | +1.00(+15.56%) |
Apr 28, 2020 | 6.637 | 6.962 | 6.423 | 6.423 | 52,128 | +0.06(+0.94%) |
Apr 27, 2020 | 6.005 | 6.475 | 6.005 | 6.364 | 42,148 | +0.34(+5.67%) |
Apr 24, 2020 | 5.894 | 6.073 | 5.744 | 6.022 | 28,916 | +0.28(+4.91%) |
Apr 23, 2020 | 5.578 | 5.962 | 5.467 | 5.740 | 30,723 | +0.08(+1.36%) |
Apr 22, 2020 | 6.013 | 6.022 | 5.509 | 5.663 | 34,249 | -0.26(-4.47%) |
Apr 21, 2020 | 5.518 | 5.971 | 5.518 | 5.928 | 23,274 | +0.23(+4.05%) |
Apr 20, 2020 | 6.193 | 6.193 | 5.603 | 5.697 | 48,476 | -0.56(-8.88%) |
Apr 17, 2020 | 6.133 | 6.517 | 5.937 | 6.253 | 57,130 | +0.23(+3.83%) |
Apr 16, 2020 | 6.329 | 6.329 | 5.783 | 6.022 | 50,422 | -0.38(-6.00%) |
Apr 15, 2020 | 6.552 | 6.663 | 6.270 | 6.406 | 27,474 | -0.61(-8.65%) |
Apr 14, 2020 | 7.243 | 7.466 | 6.731 | 7.013 | 38,507 | -0.03(-0.36%) |
Apr 13, 2020 | 7.534 | 7.850 | 6.868 | 7.038 | 26,176 | -0.50(-6.58%) |
Apr 09, 2020 | 7.585 | 7.952 | 7.397 | 7.534 | 27,745 | +0.27(+3.76%) |
Apr 08, 2020 | 6.748 | 7.573 | 6.671 | 7.261 | 43,956 | +0.74(+11.40%) |
Apr 07, 2020 | 7.568 | 7.739 | 6.509 | 6.517 | 51,987 | -0.76(-10.45%) |
Apr 06, 2020 | 6.646 | 7.483 | 6.646 | 7.278 | 60,414 | +0.79(+12.11%) |
Apr 03, 2020 | 6.338 | 6.808 | 6.072 | 6.492 | 82,769 | +0.11(+1.74%) |
Apr 02, 2020 | 6.107 | 6.688 | 5.774 | 6.381 | 54,494 | +0.53(+9.05%) |
Apr 01, 2020 | 6.714 | 6.876 | 5.689 | 5.851 | 71,427 | -1.38(-19.03%) |
Mar 31, 2020 | 7.346 | 7.824 | 6.705 | 7.226 | 76,390 | -0.46(-6.00%) |
Mar 30, 2020 | 7.337 | 7.688 | 7.141 | 7.688 | 29,306 | +0.38(+5.26%) |
Mar 27, 2020 | 7.431 | 8.004 | 7.298 | 7.303 | 43,199 | -0.69(-8.65%) |
Mar 26, 2020 | 7.602 | 7.995 | 7.175 | 7.995 | 126,468 | +0.32(+4.23%) |
Mar 25, 2020 | 7.816 | 7.816 | 6.253 | 7.671 | 70,624 | -0.15(-1.86%) |
Mar 24, 2020 | 7.175 | 7.816 | 6.107 | 7.816 | 155,612 | +1.41(+22.00%) |
Mar 23, 2020 | 6.722 | 6.987 | 5.210 | 6.406 | 59,752 | -0.48(-6.95%) |
Mar 20, 2020 | 7.098 | 7.124 | 6.791 | 6.885 | 84,174 | -0.39(-5.40%) |
Mar 19, 2020 | 6.979 | 8.414 | 6.833 | 7.278 | 37,486 | +0.29(+4.16%) |
Mar 18, 2020 | 8.157 | 9.059 | 6.833 | 6.987 | 103,269 | -2.61(-27.22%) |
Mar 17, 2020 | 7.961 | 9.601 | 6.901 | 9.601 | 55,057 | +2.49(+35.10%) |
Mar 16, 2020 | 8.029 | 8.029 | 6.842 | 7.107 | 35,977 | -1.03(-12.61%) |
Mar 13, 2020 | 8.422 | 8.892 | 7.696 | 8.132 | 41,560 | +0.27(+3.48%) |
Mar 12, 2020 | 8.841 | 9.729 | 7.380 | 7.858 | 63,316 | -2.72(-25.69%) |
Mar 11, 2020 | 9.182 | 10.57 | 8.431 | 10.57 | 38,654 | +1.11(+11.73%) |
Mar 10, 2020 | 9.242 | 9.541 | 8.781 | 9.464 | 39,110 | +0.41(+4.53%) |
Mar 09, 2020 | 9.080 | 9.524 | 8.986 | 9.054 | 25,410 | -0.73(-7.50%) |
Mar 06, 2020 | 10.06 | 10.47 | 9.669 | 9.789 | 38,399 | -0.84(-7.88%) |
Mar 05, 2020 | 10.87 | 10.90 | 10.28 | 10.63 | 55,447 | -0.70(-6.18%) |
Mar 04, 2020 | 10.75 | 11.45 | 10.72 | 11.33 | 31,488 | +0.60(+5.57%) |
Mar 03, 2020 | 10.89 | 10.99 | 10.50 | 10.73 | 33,772 | -0.28(-2.56%) |