Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.798 | 11.01 | 9.168 | 10.70 | 161,317 | +0.86(+8.78%) |
May 28, 2020 | 10.42 | 10.43 | 9.711 | 9.837 | 52,443 | -0.31(-3.05%) |
May 27, 2020 | 9.479 | 10.17 | 9.314 | 10.15 | 56,387 | +0.80(+8.60%) |
May 26, 2020 | 9.382 | 9.382 | 8.898 | 9.343 | 43,086 | +0.31(+3.43%) |
May 22, 2020 | 8.966 | 9.053 | 8.695 | 9.034 | 34,599 | -0.04(-0.43%) |
May 21, 2020 | 9.169 | 9.217 | 8.995 | 9.072 | 27,729 | -0.10(-1.06%) |
May 20, 2020 | 9.101 | 9.305 | 8.917 | 9.169 | 46,530 | +0.42(+4.76%) |
May 19, 2020 | 9.092 | 9.092 | 8.685 | 8.753 | 49,526 | -0.27(-3.00%) |
May 18, 2020 | 8.511 | 9.140 | 8.462 | 9.024 | 166,566 | +0.90(+11.08%) |
May 15, 2020 | 8.172 | 8.238 | 7.949 | 8.123 | 41,829 | +0.10(+1.21%) |
May 14, 2020 | 8.211 | 8.249 | 7.620 | 8.027 | 67,968 | -0.37(-4.38%) |
May 13, 2020 | 8.598 | 8.598 | 7.833 | 8.395 | 75,220 | -0.26(-3.02%) |
May 12, 2020 | 9.314 | 9.314 | 8.540 | 8.656 | 64,646 | -0.66(-7.07%) |
May 11, 2020 | 9.188 | 9.440 | 8.830 | 9.314 | 65,144 | -0.15(-1.54%) |
May 08, 2020 | 8.772 | 9.498 | 8.404 | 9.460 | 58,560 | +0.84(+9.78%) |
May 07, 2020 | 8.559 | 8.888 | 8.482 | 8.617 | 46,193 | +0.20(+2.42%) |
May 06, 2020 | 8.966 | 9.092 | 8.327 | 8.414 | 41,445 | -0.58(-6.46%) |
May 05, 2020 | 9.460 | 9.769 | 8.922 | 8.995 | 64,958 | -0.13(-1.38%) |
May 04, 2020 | 9.682 | 9.721 | 9.024 | 9.121 | 59,832 | -0.60(-6.18%) |
May 01, 2020 | 9.614 | 10.01 | 9.242 | 9.721 | 247,463 | +0.58(+6.36%) |
Apr 30, 2020 | 9.411 | 9.411 | 8.877 | 9.140 | 50,158 | -0.47(-4.93%) |
Apr 29, 2020 | 9.217 | 9.653 | 9.101 | 9.614 | 129,095 | +0.70(+7.82%) |
Apr 28, 2020 | 9.053 | 9.072 | 8.472 | 8.917 | 71,434 | -0.04(-0.43%) |
Apr 27, 2020 | 8.114 | 9.034 | 8.114 | 8.956 | 76,811 | +0.97(+12.12%) |
Apr 24, 2020 | 7.998 | 8.259 | 7.881 | 7.988 | 42,035 | +0.21(+2.74%) |
Apr 23, 2020 | 7.794 | 8.133 | 7.717 | 7.775 | 96,690 | +0.15(+2.03%) |
Apr 22, 2020 | 7.988 | 8.036 | 7.494 | 7.620 | 103,003 | -0.29(-3.67%) |
Apr 21, 2020 | 8.085 | 8.298 | 7.794 | 7.910 | 68,878 | -0.33(-4.00%) |
Apr 20, 2020 | 8.578 | 9.179 | 8.094 | 8.240 | 99,096 | -0.68(-7.60%) |
Apr 17, 2020 | 8.056 | 9.121 | 8.056 | 8.917 | 82,212 | +1.06(+13.42%) |
Apr 16, 2020 | 8.259 | 8.709 | 7.782 | 7.862 | 158,508 | -0.16(-2.05%) |
Apr 15, 2020 | 8.917 | 8.946 | 8.017 | 8.027 | 162,569 | -1.09(-12.00%) |
Apr 14, 2020 | 9.431 | 9.605 | 8.791 | 9.121 | 52,422 | -0.14(-1.46%) |
Apr 13, 2020 | 9.711 | 9.837 | 9.247 | 9.256 | 39,063 | -0.51(-5.25%) |
Apr 09, 2020 | 9.004 | 9.895 | 8.840 | 9.769 | 66,720 | +0.89(+10.03%) |
Apr 08, 2020 | 8.617 | 9.106 | 8.577 | 8.879 | 54,613 | +0.33(+3.85%) |
Apr 07, 2020 | 8.898 | 9.097 | 8.336 | 8.549 | 73,652 | -0.22(-2.54%) |
Apr 06, 2020 | 9.208 | 9.392 | 8.598 | 8.772 | 52,130 | +0.17(+2.03%) |
Apr 03, 2020 | 9.731 | 9.837 | 8.390 | 8.598 | 72,400 | -1.12(-11.55%) |
Apr 02, 2020 | 9.208 | 9.760 | 9.066 | 9.721 | 35,832 | +0.55(+6.02%) |
Apr 01, 2020 | 9.818 | 10.01 | 9.014 | 9.169 | 35,066 | -0.85(-8.50%) |
Mar 31, 2020 | 9.334 | 10.14 | 9.285 | 10.02 | 71,200 | +0.65(+6.92%) |
Mar 30, 2020 | 8.530 | 9.450 | 8.424 | 9.372 | 76,100 | +0.95(+11.26%) |
Mar 27, 2020 | 9.034 | 9.034 | 8.424 | 8.424 | 54,532 | -0.86(-9.28%) |
Mar 26, 2020 | 9.305 | 9.623 | 8.966 | 9.285 | 62,520 | -0.08(-0.83%) |
Mar 25, 2020 | 10.02 | 10.17 | 9.285 | 9.363 | 50,342 | -0.64(-6.39%) |
Mar 24, 2020 | 10.57 | 10.73 | 9.653 | 10.00 | 61,344 | -0.18(-1.81%) |
Mar 23, 2020 | 10.11 | 10.29 | 9.769 | 10.19 | 62,667 | +0.12(+1.15%) |
Mar 20, 2020 | 9.343 | 10.29 | 8.840 | 10.07 | 100,596 | +0.77(+8.33%) |
Mar 19, 2020 | 8.714 | 9.871 | 8.392 | 9.295 | 90,299 | +0.40(+4.46%) |
Mar 18, 2020 | 8.782 | 9.004 | 8.172 | 8.898 | 123,217 | -0.32(-3.47%) |
Mar 17, 2020 | 9.247 | 9.745 | 8.424 | 9.217 | 92,787 | -0.01(-0.10%) |
Mar 16, 2020 | 8.298 | 9.702 | 8.298 | 9.227 | 162,432 | +0.16(+1.82%) |
Mar 13, 2020 | 9.818 | 9.837 | 8.743 | 9.063 | 88,925 | -0.15(-1.58%) |
Mar 12, 2020 | 9.082 | 9.682 | 9.082 | 9.208 | 104,241 | -0.36(-3.74%) |
Mar 11, 2020 | 9.837 | 10.27 | 9.329 | 9.566 | 92,122 | -0.46(-4.63%) |
Mar 10, 2020 | 10.06 | 10.13 | 9.818 | 10.03 | 44,096 | +0.15(+1.57%) |
Mar 09, 2020 | 10.88 | 10.88 | 9.818 | 9.876 | 50,781 | -1.66(-14.36%) |
Mar 06, 2020 | 12.01 | 12.45 | 11.50 | 11.53 | 48,232 | -0.76(-6.15%) |
Mar 05, 2020 | 11.78 | 12.34 | 11.78 | 12.29 | 75,203 | +0.24(+2.01%) |
Mar 04, 2020 | 12.54 | 12.61 | 11.84 | 12.04 | 41,189 | -0.41(-3.27%) |
Mar 03, 2020 | 12.03 | 12.80 | 12.03 | 12.45 | 59,443 | +0.62(+5.24%) |