Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.932 | 8.945 | 8.745 | 8.823 | 187,273 | -0.14(-1.52%) |
May 28, 2020 | 9.284 | 9.284 | 8.916 | 8.959 | 253,589 | -0.26(-2.87%) |
May 27, 2020 | 9.155 | 9.223 | 8.898 | 9.223 | 303,446 | +0.33(+3.66%) |
May 26, 2020 | 8.769 | 8.972 | 8.769 | 8.898 | 350,595 | +0.40(+4.70%) |
May 22, 2020 | 8.456 | 8.504 | 8.355 | 8.498 | 94,594 | +0.03(+0.33%) |
May 21, 2020 | 8.429 | 8.524 | 8.351 | 8.470 | 129,965 | +0.07(+0.89%) |
May 20, 2020 | 8.253 | 8.423 | 8.253 | 8.395 | 159,397 | +0.27(+3.34%) |
May 19, 2020 | 8.239 | 8.361 | 8.097 | 8.124 | 166,350 | -0.10(-1.24%) |
May 18, 2020 | 8.029 | 8.273 | 8.009 | 8.226 | 216,591 | +0.45(+5.73%) |
May 15, 2020 | 7.806 | 7.860 | 7.699 | 7.780 | 215,870 | -0.04(-0.51%) |
May 14, 2020 | 7.390 | 7.820 | 7.229 | 7.820 | 362,192 | +0.26(+3.46%) |
May 13, 2020 | 7.900 | 7.900 | 7.384 | 7.558 | 388,876 | -0.39(-4.90%) |
May 12, 2020 | 8.229 | 8.256 | 7.934 | 7.947 | 237,244 | -0.21(-2.63%) |
May 11, 2020 | 8.182 | 8.249 | 8.095 | 8.162 | 197,277 | -0.14(-1.70%) |
May 08, 2020 | 8.270 | 8.343 | 8.223 | 8.303 | 134,229 | +0.18(+2.23%) |
May 07, 2020 | 8.149 | 8.290 | 8.068 | 8.122 | 110,941 | +0.11(+1.34%) |
May 06, 2020 | 8.243 | 8.310 | 7.981 | 8.015 | 232,132 | -0.12(-1.49%) |
May 05, 2020 | 8.330 | 8.458 | 8.082 | 8.135 | 403,313 | +0.01(+0.08%) |
May 04, 2020 | 8.075 | 8.138 | 7.894 | 8.129 | 190,455 | -0.05(-0.66%) |
May 01, 2020 | 8.337 | 8.337 | 8.112 | 8.182 | 179,668 | -0.35(-4.09%) |
Apr 30, 2020 | 8.726 | 8.726 | 8.424 | 8.531 | 159,222 | -0.19(-2.23%) |
Apr 29, 2020 | 8.552 | 8.860 | 8.538 | 8.726 | 312,582 | +0.41(+4.92%) |
Apr 28, 2020 | 8.397 | 8.531 | 8.169 | 8.317 | 285,818 | +0.14(+1.72%) |
Apr 27, 2020 | 7.874 | 8.256 | 7.860 | 8.176 | 149,148 | +0.35(+4.46%) |
Apr 24, 2020 | 7.719 | 7.856 | 7.612 | 7.827 | 103,391 | +0.13(+1.66%) |
Apr 23, 2020 | 7.706 | 7.907 | 7.652 | 7.699 | 147,168 | +0.00(+0.00%) |
Apr 22, 2020 | 7.947 | 7.947 | 7.639 | 7.699 | 162,841 | -0.08(-1.04%) |
Apr 21, 2020 | 7.652 | 7.827 | 7.572 | 7.780 | 228,886 | +0.00(+0.00%) |
Apr 20, 2020 | 7.880 | 8.028 | 7.686 | 7.780 | 456,525 | -0.30(-3.72%) |
Apr 17, 2020 | 8.080 | 8.093 | 7.875 | 8.080 | 176,203 | +0.46(+6.09%) |
Apr 16, 2020 | 7.921 | 7.921 | 7.564 | 7.616 | 235,570 | -0.23(-2.87%) |
Apr 15, 2020 | 8.007 | 8.027 | 7.703 | 7.842 | 275,491 | -0.39(-4.75%) |
Apr 14, 2020 | 8.511 | 8.581 | 8.058 | 8.232 | 328,861 | -0.07(-0.88%) |
Apr 13, 2020 | 8.444 | 8.444 | 7.888 | 8.305 | 311,775 | -0.07(-0.79%) |
Apr 09, 2020 | 8.252 | 8.776 | 8.034 | 8.372 | 533,139 | +0.62(+8.03%) |
Apr 08, 2020 | 7.285 | 7.833 | 7.272 | 7.749 | 291,687 | +0.76(+10.80%) |
Apr 07, 2020 | 6.987 | 7.424 | 6.918 | 6.994 | 313,717 | +0.35(+5.28%) |
Apr 06, 2020 | 6.431 | 6.828 | 6.431 | 6.643 | 477,637 | +0.50(+8.08%) |
Apr 03, 2020 | 6.484 | 6.484 | 5.928 | 6.146 | 247,469 | -0.33(-5.11%) |
Apr 02, 2020 | 6.477 | 6.692 | 6.398 | 6.477 | 189,286 | +0.01(+0.14%) |
Apr 01, 2020 | 6.928 | 6.928 | 6.431 | 6.468 | 254,161 | -0.70(-9.82%) |
Mar 31, 2020 | 7.524 | 7.540 | 7.073 | 7.173 | 170,670 | -0.36(-4.83%) |
Mar 30, 2020 | 7.948 | 7.954 | 7.424 | 7.537 | 409,366 | -0.49(-6.13%) |
Mar 27, 2020 | 8.160 | 8.292 | 7.855 | 8.029 | 168,653 | -0.30(-3.56%) |
Mar 26, 2020 | 7.484 | 8.723 | 7.458 | 8.325 | 466,906 | +1.17(+16.28%) |
Mar 25, 2020 | 6.683 | 7.740 | 6.683 | 7.160 | 347,613 | +0.68(+10.55%) |
Mar 24, 2020 | 6.822 | 6.896 | 6.464 | 6.476 | 338,790 | -0.03(-0.48%) |
Mar 23, 2020 | 7.113 | 7.178 | 6.352 | 6.507 | 239,997 | -0.65(-9.14%) |
Mar 20, 2020 | 7.515 | 8.010 | 7.136 | 7.161 | 245,735 | -0.11(-1.45%) |
Mar 19, 2020 | 6.726 | 7.362 | 6.230 | 7.267 | 275,520 | +0.38(+5.50%) |
Mar 18, 2020 | 7.893 | 8.050 | 6.002 | 6.888 | 484,159 | -1.57(-18.59%) |
Mar 17, 2020 | 8.800 | 8.819 | 8.161 | 8.461 | 240,034 | -0.31(-3.50%) |
Mar 16, 2020 | 9.028 | 9.436 | 8.630 | 8.767 | 294,339 | -1.16(-11.67%) |
Mar 13, 2020 | 10.11 | 10.39 | 9.407 | 9.926 | 229,639 | +0.46(+4.86%) |
Mar 12, 2020 | 10.44 | 10.53 | 9.433 | 9.465 | 486,836 | -1.74(-15.54%) |
Mar 11, 2020 | 11.59 | 11.67 | 11.08 | 11.21 | 179,418 | -0.67(-5.68%) |
Mar 10, 2020 | 12.04 | 12.12 | 11.48 | 11.88 | 123,956 | +0.22(+1.93%) |
Mar 09, 2020 | 12.07 | 12.17 | 11.60 | 11.66 | 362,517 | -1.22(-9.47%) |
Mar 06, 2020 | 12.84 | 13.05 | 12.67 | 12.88 | 323,150 | -0.36(-2.71%) |
Mar 05, 2020 | 13.37 | 13.37 | 13.11 | 13.24 | 124,150 | -0.30(-2.24%) |
Mar 04, 2020 | 13.46 | 13.57 | 13.31 | 13.54 | 101,315 | +0.23(+1.73%) |
Mar 03, 2020 | 13.50 | 13.71 | 13.14 | 13.31 | 185,190 | -0.16(-1.21%) |