Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.978 | 8.978 | 8.721 | 8.853 | 395,184 | -0.24(-2.62%) |
May 28, 2020 | 9.408 | 9.408 | 9.072 | 9.091 | 1,127,032 | -0.18(-1.99%) |
May 27, 2020 | 9.061 | 9.363 | 8.970 | 9.276 | 843,102 | +0.43(+4.82%) |
May 26, 2020 | 8.910 | 9.044 | 8.676 | 8.850 | 455,146 | +0.20(+2.36%) |
May 22, 2020 | 8.578 | 8.684 | 8.427 | 8.646 | 445,641 | +0.08(+0.97%) |
May 21, 2020 | 8.563 | 8.646 | 8.510 | 8.563 | 325,072 | -0.04(-0.44%) |
May 20, 2020 | 8.427 | 8.706 | 8.427 | 8.600 | 628,206 | +0.30(+3.64%) |
May 19, 2020 | 8.676 | 8.721 | 8.287 | 8.298 | 599,197 | -0.46(-5.26%) |
May 18, 2020 | 8.600 | 8.819 | 8.382 | 8.759 | 692,720 | +0.47(+5.65%) |
May 15, 2020 | 8.110 | 8.314 | 7.981 | 8.291 | 1,044,774 | +0.27(+3.39%) |
May 14, 2020 | 7.777 | 8.034 | 7.596 | 8.019 | 719,359 | +0.05(+0.66%) |
May 13, 2020 | 8.163 | 8.185 | 7.793 | 7.966 | 455,112 | -0.25(-3.03%) |
May 12, 2020 | 8.457 | 8.533 | 8.208 | 8.215 | 483,087 | -0.26(-3.03%) |
May 11, 2020 | 8.442 | 8.563 | 8.321 | 8.472 | 680,426 | -0.09(-1.01%) |
May 08, 2020 | 8.419 | 8.616 | 8.261 | 8.559 | 556,356 | +0.31(+3.71%) |
May 07, 2020 | 8.404 | 8.661 | 8.208 | 8.253 | 551,416 | -0.07(-0.82%) |
May 06, 2020 | 8.842 | 8.857 | 8.306 | 8.321 | 686,770 | -0.49(-5.57%) |
May 05, 2020 | 8.940 | 9.069 | 8.797 | 8.812 | 677,230 | +0.03(+0.34%) |
May 04, 2020 | 8.759 | 8.986 | 8.653 | 8.782 | 711,772 | -0.05(-0.60%) |
May 01, 2020 | 8.910 | 8.910 | 8.616 | 8.835 | 553,840 | -0.22(-2.42%) |
Apr 30, 2020 | 9.016 | 9.242 | 8.767 | 9.054 | 594,218 | -0.11(-1.19%) |
Apr 29, 2020 | 9.470 | 9.695 | 9.126 | 9.163 | 868,844 | -0.13(-1.45%) |
Apr 28, 2020 | 9.163 | 9.433 | 9.006 | 9.298 | 513,793 | +0.34(+3.81%) |
Apr 27, 2020 | 8.713 | 9.088 | 8.713 | 8.957 | 410,899 | +0.27(+3.15%) |
Apr 24, 2020 | 8.758 | 8.788 | 8.608 | 8.683 | 433,826 | -0.08(-0.90%) |
Apr 23, 2020 | 8.706 | 8.952 | 8.706 | 8.762 | 569,526 | +0.09(+0.99%) |
Apr 22, 2020 | 8.946 | 9.043 | 8.661 | 8.676 | 1,340,280 | -0.18(-2.07%) |
Apr 21, 2020 | 8.571 | 8.953 | 8.571 | 8.859 | 719,409 | +0.03(+0.38%) |
Apr 20, 2020 | 8.638 | 8.976 | 8.556 | 8.826 | 564,661 | -0.02(-0.25%) |
Apr 17, 2020 | 8.848 | 8.991 | 8.743 | 8.848 | 611,998 | +0.26(+3.06%) |
Apr 16, 2020 | 8.421 | 8.616 | 8.241 | 8.586 | 902,903 | +0.16(+1.87%) |
Apr 15, 2020 | 8.601 | 8.661 | 8.391 | 8.428 | 615,378 | -0.46(-5.15%) |
Apr 14, 2020 | 9.006 | 9.028 | 8.661 | 8.886 | 565,346 | +0.08(+0.94%) |
Apr 13, 2020 | 9.118 | 9.126 | 8.668 | 8.803 | 516,703 | -0.37(-4.08%) |
Apr 09, 2020 | 8.751 | 9.246 | 8.653 | 9.178 | 1,196,523 | +0.62(+7.27%) |
Apr 08, 2020 | 8.593 | 8.743 | 8.443 | 8.556 | 718,877 | +0.08(+0.97%) |
Apr 07, 2020 | 8.766 | 8.788 | 8.376 | 8.473 | 830,990 | -0.10(-1.22%) |
Apr 06, 2020 | 8.653 | 8.818 | 8.334 | 8.578 | 692,600 | +0.22(+2.60%) |
Apr 03, 2020 | 8.428 | 8.571 | 8.173 | 8.361 | 506,108 | -0.16(-1.85%) |
Apr 02, 2020 | 8.383 | 8.653 | 8.241 | 8.518 | 587,283 | +0.07(+0.89%) |
Apr 01, 2020 | 8.331 | 8.503 | 8.181 | 8.443 | 742,291 | -0.26(-3.01%) |
Mar 31, 2020 | 8.728 | 8.766 | 8.376 | 8.706 | 974,293 | -0.09(-1.02%) |
Mar 30, 2020 | 8.496 | 8.856 | 8.331 | 8.796 | 581,088 | +0.35(+4.17%) |
Mar 27, 2020 | 8.661 | 8.777 | 8.353 | 8.443 | 827,511 | -0.45(-5.06%) |
Mar 26, 2020 | 8.031 | 8.976 | 8.031 | 8.893 | 1,262,691 | +0.90(+11.26%) |
Mar 25, 2020 | 8.001 | 8.046 | 7.641 | 7.993 | 2,114,893 | -0.02(-0.28%) |
Mar 24, 2020 | 7.933 | 8.128 | 7.656 | 8.016 | 1,072,054 | +0.37(+4.91%) |
Mar 23, 2020 | 8.061 | 8.091 | 7.506 | 7.641 | 1,138,983 | -0.40(-4.94%) |
Mar 20, 2020 | 8.721 | 8.721 | 7.918 | 8.038 | 1,826,259 | -0.64(-7.43%) |
Mar 19, 2020 | 8.818 | 8.931 | 8.526 | 8.683 | 1,008,819 | -0.20(-2.28%) |
Mar 18, 2020 | 9.036 | 9.343 | 8.548 | 8.886 | 1,217,033 | -0.76(-7.85%) |
Mar 17, 2020 | 8.331 | 9.680 | 8.128 | 9.643 | 1,271,382 | +1.41(+17.12%) |
Mar 16, 2020 | 7.993 | 8.533 | 7.791 | 8.233 | 721,301 | -0.46(-5.34%) |
Mar 13, 2020 | 8.668 | 8.908 | 8.293 | 8.698 | 1,185,188 | +0.40(+4.88%) |
Mar 12, 2020 | 8.533 | 8.758 | 8.035 | 8.293 | 1,227,577 | -0.67(-7.45%) |
Mar 11, 2020 | 9.118 | 9.178 | 8.916 | 8.961 | 1,060,524 | -0.34(-3.71%) |
Mar 10, 2020 | 9.328 | 9.369 | 8.998 | 9.306 | 1,065,039 | +0.21(+2.31%) |
Mar 09, 2020 | 9.148 | 9.261 | 8.998 | 9.096 | 1,488,046 | -0.34(-3.58%) |
Mar 06, 2020 | 9.298 | 9.455 | 9.218 | 9.433 | 587,059 | -0.03(-0.32%) |
Mar 05, 2020 | 9.425 | 9.553 | 9.343 | 9.463 | 723,044 | -0.19(-1.94%) |
Mar 04, 2020 | 9.545 | 9.665 | 9.358 | 9.650 | 641,649 | +0.19(+2.06%) |
Mar 03, 2020 | 9.620 | 9.770 | 9.365 | 9.455 | 759,926 | -0.20(-2.10%) |