Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.189 | 9.743 | 8.462 | 8.661 | 43,455 | -0.65(-6.97%) |
May 28, 2020 | 10.06 | 10.08 | 9.306 | 9.310 | 40,169 | -0.52(-5.28%) |
May 27, 2020 | 9.059 | 9.976 | 8.873 | 9.829 | 51,588 | +0.94(+10.61%) |
May 26, 2020 | 8.644 | 9.042 | 8.445 | 8.886 | 32,847 | +0.62(+7.54%) |
May 22, 2020 | 8.168 | 8.263 | 7.921 | 8.263 | 39,294 | +0.16(+1.92%) |
May 21, 2020 | 7.528 | 8.177 | 7.242 | 8.107 | 80,793 | +0.35(+4.58%) |
May 20, 2020 | 7.277 | 7.770 | 7.277 | 7.753 | 68,903 | +0.57(+7.95%) |
May 19, 2020 | 7.727 | 7.753 | 7.182 | 7.182 | 19,263 | -0.67(-8.59%) |
May 18, 2020 | 7.675 | 8.116 | 7.571 | 7.856 | 36,844 | +0.53(+7.20%) |
May 15, 2020 | 6.861 | 7.363 | 6.861 | 7.329 | 43,339 | +0.51(+7.49%) |
May 14, 2020 | 6.784 | 6.905 | 6.498 | 6.818 | 53,442 | -0.14(-1.99%) |
May 13, 2020 | 7.234 | 7.234 | 6.922 | 6.957 | 43,962 | -0.38(-5.19%) |
May 12, 2020 | 7.787 | 7.787 | 7.103 | 7.337 | 84,145 | -0.45(-5.78%) |
May 11, 2020 | 7.891 | 8.177 | 7.580 | 7.787 | 31,522 | -0.25(-3.12%) |
May 08, 2020 | 8.203 | 8.203 | 7.874 | 8.038 | 33,169 | +0.03(+0.32%) |
May 07, 2020 | 7.597 | 8.030 | 7.597 | 8.012 | 38,165 | +0.64(+8.69%) |
May 06, 2020 | 7.450 | 7.675 | 7.242 | 7.372 | 40,518 | -0.07(-0.93%) |
May 05, 2020 | 8.177 | 8.246 | 7.346 | 7.441 | 38,702 | -0.52(-6.52%) |
May 04, 2020 | 7.337 | 8.030 | 7.277 | 7.960 | 80,182 | +0.50(+6.73%) |
May 01, 2020 | 7.363 | 7.554 | 7.060 | 7.458 | 78,011 | -0.09(-1.15%) |
Apr 30, 2020 | 7.787 | 7.787 | 7.202 | 7.545 | 52,951 | +0.03(+0.35%) |
Apr 29, 2020 | 6.853 | 7.536 | 6.853 | 7.519 | 72,392 | +1.01(+15.56%) |
Apr 28, 2020 | 6.723 | 7.052 | 6.507 | 6.507 | 51,461 | +0.06(+0.94%) |
Apr 27, 2020 | 6.083 | 6.559 | 6.083 | 6.446 | 41,608 | +0.35(+5.67%) |
Apr 24, 2020 | 5.970 | 6.152 | 5.819 | 6.100 | 28,546 | +0.29(+4.91%) |
Apr 23, 2020 | 5.650 | 6.039 | 5.538 | 5.814 | 30,329 | +0.08(+1.36%) |
Apr 22, 2020 | 6.091 | 6.100 | 5.581 | 5.737 | 33,810 | -0.27(-4.47%) |
Apr 21, 2020 | 5.590 | 6.048 | 5.590 | 6.005 | 22,977 | +0.23(+4.05%) |
Apr 20, 2020 | 6.273 | 6.273 | 5.676 | 5.771 | 47,856 | -0.56(-8.88%) |
Apr 17, 2020 | 6.213 | 6.602 | 6.013 | 6.334 | 56,399 | +0.23(+3.83%) |
Apr 16, 2020 | 6.412 | 6.412 | 5.858 | 6.100 | 49,777 | -0.39(-6.00%) |
Apr 15, 2020 | 6.636 | 6.749 | 6.351 | 6.489 | 27,122 | -0.61(-8.65%) |
Apr 14, 2020 | 7.337 | 7.562 | 6.818 | 7.104 | 38,014 | -0.03(-0.36%) |
Apr 13, 2020 | 7.632 | 7.952 | 6.957 | 7.130 | 25,841 | -0.50(-6.58%) |
Apr 09, 2020 | 7.683 | 8.056 | 7.493 | 7.632 | 27,390 | +0.28(+3.76%) |
Apr 08, 2020 | 6.835 | 7.671 | 6.758 | 7.355 | 43,394 | +0.75(+11.40%) |
Apr 07, 2020 | 7.666 | 7.839 | 6.593 | 6.602 | 51,322 | -0.77(-10.45%) |
Apr 06, 2020 | 6.732 | 7.580 | 6.732 | 7.372 | 59,641 | +0.80(+12.11%) |
Apr 03, 2020 | 6.420 | 6.896 | 6.150 | 6.576 | 81,710 | +0.11(+1.74%) |
Apr 02, 2020 | 6.187 | 6.775 | 5.849 | 6.463 | 53,797 | +0.54(+9.05%) |
Apr 01, 2020 | 6.801 | 6.965 | 5.763 | 5.927 | 70,513 | -1.39(-19.03%) |
Mar 31, 2020 | 7.441 | 7.926 | 6.792 | 7.320 | 75,412 | -0.47(-6.00%) |
Mar 30, 2020 | 7.433 | 7.787 | 7.234 | 7.787 | 28,931 | +0.39(+5.26%) |
Mar 27, 2020 | 7.528 | 8.107 | 7.393 | 7.398 | 42,646 | -0.70(-8.65%) |
Mar 26, 2020 | 7.701 | 8.099 | 7.268 | 8.099 | 124,850 | +0.33(+4.23%) |
Mar 25, 2020 | 7.917 | 7.917 | 6.334 | 7.770 | 69,720 | -0.15(-1.86%) |
Mar 24, 2020 | 7.268 | 7.917 | 6.187 | 7.917 | 153,621 | +1.43(+22.00%) |
Mar 23, 2020 | 6.810 | 7.078 | 5.278 | 6.489 | 58,987 | -0.48(-6.95%) |
Mar 20, 2020 | 7.190 | 7.216 | 6.879 | 6.974 | 83,097 | -0.40(-5.40%) |
Mar 19, 2020 | 7.069 | 8.523 | 6.922 | 7.372 | 37,006 | +0.29(+4.16%) |
Mar 18, 2020 | 8.263 | 9.176 | 6.922 | 7.078 | 101,948 | -2.65(-27.22%) |
Mar 17, 2020 | 8.064 | 9.725 | 6.990 | 9.725 | 54,352 | +2.53(+35.10%) |
Mar 16, 2020 | 8.133 | 8.133 | 6.931 | 7.199 | 35,516 | -1.04(-12.61%) |
Mar 13, 2020 | 8.531 | 9.007 | 7.796 | 8.237 | 41,028 | +0.28(+3.48%) |
Mar 12, 2020 | 8.955 | 9.855 | 7.476 | 7.960 | 62,506 | -2.75(-25.69%) |
Mar 11, 2020 | 9.301 | 10.71 | 8.540 | 10.71 | 38,159 | +1.12(+11.73%) |
Mar 10, 2020 | 9.362 | 9.665 | 8.895 | 9.587 | 38,609 | +0.42(+4.53%) |
Mar 09, 2020 | 9.198 | 9.647 | 9.102 | 9.172 | 25,085 | -0.74(-7.50%) |
Mar 06, 2020 | 10.19 | 10.61 | 9.795 | 9.916 | 37,908 | -0.85(-7.88%) |
Mar 05, 2020 | 11.01 | 11.04 | 10.41 | 10.76 | 54,737 | -0.71(-6.18%) |
Mar 04, 2020 | 10.88 | 11.59 | 10.85 | 11.47 | 31,085 | +0.61(+5.57%) |
Mar 03, 2020 | 11.03 | 11.14 | 10.63 | 10.87 | 33,340 | -0.29(-2.56%) |