Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.686 | 8.903 | 8.444 | 8.730 | 34,409 | +0.04(+0.45%) |
May 28, 2020 | 9.016 | 9.281 | 8.691 | 8.691 | 46,120 | -0.08(-0.88%) |
May 27, 2020 | 9.153 | 9.170 | 8.725 | 8.768 | 52,808 | -0.09(-0.97%) |
May 26, 2020 | 8.545 | 8.939 | 8.126 | 8.853 | 59,800 | +0.54(+6.48%) |
May 22, 2020 | 8.272 | 8.511 | 8.128 | 8.314 | 35,422 | +0.11(+1.36%) |
May 21, 2020 | 7.887 | 8.263 | 7.758 | 8.203 | 79,832 | +0.36(+4.58%) |
May 20, 2020 | 7.673 | 7.904 | 7.664 | 7.844 | 55,942 | +0.34(+4.56%) |
May 19, 2020 | 7.596 | 7.690 | 7.485 | 7.502 | 32,506 | -0.15(-1.90%) |
May 18, 2020 | 7.870 | 8.049 | 7.493 | 7.647 | 70,113 | +0.13(+1.71%) |
May 15, 2020 | 7.741 | 8.383 | 7.271 | 7.519 | 161,212 | -0.05(-0.68%) |
May 14, 2020 | 7.279 | 7.570 | 7.271 | 7.570 | 34,080 | +0.17(+2.31%) |
May 13, 2020 | 7.168 | 7.510 | 7.160 | 7.399 | 45,476 | +0.12(+1.65%) |
May 12, 2020 | 7.793 | 7.793 | 7.241 | 7.279 | 45,148 | -0.42(-5.44%) |
May 11, 2020 | 7.143 | 7.904 | 7.108 | 7.699 | 60,257 | +0.67(+9.49%) |
May 08, 2020 | 7.074 | 7.271 | 6.843 | 7.031 | 35,773 | +0.13(+1.86%) |
May 07, 2020 | 6.664 | 7.027 | 6.535 | 6.903 | 47,311 | +0.36(+5.49%) |
May 06, 2020 | 6.501 | 6.612 | 6.450 | 6.544 | 32,194 | +0.21(+3.24%) |
May 05, 2020 | 6.672 | 6.672 | 6.338 | 6.338 | 36,174 | -0.33(-4.88%) |
May 04, 2020 | 6.732 | 6.929 | 6.544 | 6.664 | 20,262 | -0.01(-0.13%) |
May 01, 2020 | 7.074 | 7.074 | 6.424 | 6.672 | 33,785 | -0.64(-8.77%) |
Apr 30, 2020 | 7.647 | 7.699 | 7.160 | 7.314 | 27,251 | -0.34(-4.47%) |
Apr 29, 2020 | 6.817 | 7.656 | 6.595 | 7.656 | 54,605 | +1.15(+17.61%) |
Apr 28, 2020 | 6.621 | 6.655 | 6.356 | 6.510 | 56,777 | +0.06(+0.93%) |
Apr 27, 2020 | 6.501 | 6.629 | 6.373 | 6.450 | 55,228 | -0.01(-0.13%) |
Apr 24, 2020 | 6.330 | 6.501 | 6.253 | 6.458 | 17,769 | +0.18(+2.86%) |
Apr 23, 2020 | 6.312 | 6.411 | 6.202 | 6.279 | 41,788 | -0.19(-2.91%) |
Apr 22, 2020 | 6.629 | 6.629 | 6.338 | 6.467 | 42,053 | -0.06(-0.92%) |
Apr 21, 2020 | 6.407 | 6.587 | 6.296 | 6.527 | 36,688 | -0.09(-1.29%) |
Apr 20, 2020 | 6.287 | 6.762 | 6.287 | 6.612 | 52,970 | +0.33(+5.17%) |
Apr 17, 2020 | 5.988 | 6.338 | 5.988 | 6.287 | 34,720 | +0.34(+5.76%) |
Apr 16, 2020 | 5.979 | 5.979 | 5.697 | 5.945 | 83,019 | +0.74(+14.31%) |
Apr 15, 2020 | 5.175 | 5.346 | 4.722 | 5.201 | 40,235 | +0.04(+0.83%) |
Apr 14, 2020 | 5.757 | 5.757 | 4.995 | 5.158 | 29,409 | -0.24(-4.44%) |
Apr 13, 2020 | 5.321 | 5.637 | 4.876 | 5.398 | 50,583 | +0.09(+1.77%) |
Apr 09, 2020 | 5.124 | 5.388 | 4.987 | 5.303 | 41,267 | +0.34(+6.90%) |
Apr 08, 2020 | 4.696 | 5.047 | 4.551 | 4.961 | 30,675 | +0.25(+5.26%) |
Apr 07, 2020 | 4.705 | 4.833 | 4.390 | 4.713 | 31,454 | +0.07(+1.47%) |
Apr 06, 2020 | 4.311 | 4.645 | 4.191 | 4.645 | 28,370 | +0.58(+14.32%) |
Apr 03, 2020 | 4.290 | 4.364 | 4.012 | 4.063 | 47,112 | -0.60(-12.84%) |
Apr 02, 2020 | 4.268 | 4.765 | 4.268 | 4.662 | 38,076 | +0.28(+6.45%) |
Apr 01, 2020 | 4.936 | 4.944 | 4.380 | 4.380 | 64,771 | -0.71(-13.95%) |
Mar 31, 2020 | 5.055 | 5.386 | 4.816 | 5.090 | 55,157 | -0.13(-2.46%) |
Mar 30, 2020 | 4.730 | 5.411 | 4.730 | 5.218 | 57,772 | +0.36(+7.39%) |
Mar 27, 2020 | 5.511 | 5.511 | 4.859 | 4.859 | 35,656 | -0.50(-9.41%) |
Mar 26, 2020 | 5.500 | 5.757 | 5.124 | 5.363 | 35,534 | -0.20(-3.54%) |
Mar 25, 2020 | 5.312 | 5.560 | 5.158 | 5.560 | 14,174 | +0.09(+1.56%) |
Mar 24, 2020 | 4.961 | 5.526 | 4.820 | 5.475 | 57,040 | +0.44(+8.66%) |
Mar 23, 2020 | 4.936 | 5.415 | 4.705 | 5.038 | 23,247 | -0.09(-1.83%) |
Mar 20, 2020 | 5.158 | 5.310 | 4.833 | 5.132 | 51,087 | -0.15(-2.91%) |
Mar 19, 2020 | 5.346 | 5.757 | 4.927 | 5.286 | 36,566 | -0.15(-2.83%) |
Mar 18, 2020 | 5.800 | 5.834 | 5.201 | 5.440 | 44,881 | -0.80(-12.88%) |
Mar 17, 2020 | 5.740 | 6.244 | 5.269 | 6.244 | 46,860 | +1.03(+19.67%) |
Mar 16, 2020 | 6.253 | 6.792 | 4.919 | 5.218 | 92,309 | -0.99(-15.98%) |
Mar 13, 2020 | 5.072 | 6.270 | 5.072 | 6.210 | 35,656 | +0.94(+17.86%) |
Mar 12, 2020 | 5.107 | 5.637 | 5.098 | 5.269 | 40,828 | -0.21(-3.90%) |
Mar 11, 2020 | 5.774 | 5.885 | 5.205 | 5.483 | 56,883 | -0.37(-6.29%) |
Mar 10, 2020 | 5.945 | 6.065 | 5.654 | 5.851 | 35,796 | -0.21(-3.39%) |
Mar 09, 2020 | 6.219 | 6.446 | 5.693 | 6.056 | 41,157 | -0.21(-3.28%) |
Mar 06, 2020 | 6.279 | 6.621 | 6.210 | 6.261 | 42,787 | -0.15(-2.33%) |
Mar 05, 2020 | 6.512 | 6.823 | 6.218 | 6.411 | 17,862 | -0.11(-1.68%) |
Mar 04, 2020 | 6.798 | 7.429 | 6.310 | 6.521 | 56,330 | -0.22(-3.25%) |
Mar 03, 2020 | 7.126 | 7.286 | 6.519 | 6.739 | 57,960 | -0.43(-5.99%) |