Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.701 | 8.917 | 8.458 | 8.744 | 34,353 | +0.04(+0.45%) |
May 28, 2020 | 9.030 | 9.296 | 8.705 | 8.705 | 46,045 | -0.08(-0.88%) |
May 27, 2020 | 9.168 | 9.185 | 8.739 | 8.782 | 52,723 | -0.09(-0.97%) |
May 26, 2020 | 8.559 | 8.953 | 8.139 | 8.868 | 59,703 | +0.54(+6.48%) |
May 22, 2020 | 8.285 | 8.525 | 8.141 | 8.328 | 35,365 | +0.11(+1.36%) |
May 21, 2020 | 7.899 | 8.276 | 7.771 | 8.217 | 79,703 | +0.36(+4.58%) |
May 20, 2020 | 7.685 | 7.917 | 7.677 | 7.857 | 55,852 | +0.34(+4.56%) |
May 19, 2020 | 7.608 | 7.702 | 7.497 | 7.514 | 32,454 | -0.15(-1.90%) |
May 18, 2020 | 7.882 | 8.062 | 7.505 | 7.660 | 70,000 | +0.13(+1.71%) |
May 15, 2020 | 7.754 | 8.396 | 7.283 | 7.531 | 160,951 | -0.05(-0.68%) |
May 14, 2020 | 7.291 | 7.582 | 7.283 | 7.582 | 34,025 | +0.17(+2.31%) |
May 13, 2020 | 7.180 | 7.522 | 7.171 | 7.411 | 45,402 | +0.12(+1.65%) |
May 12, 2020 | 7.805 | 7.805 | 7.253 | 7.291 | 45,075 | -0.42(-5.44%) |
May 11, 2020 | 7.154 | 7.917 | 7.120 | 7.711 | 60,160 | +0.67(+9.49%) |
May 08, 2020 | 7.086 | 7.283 | 6.854 | 7.043 | 35,715 | +0.13(+1.86%) |
May 07, 2020 | 6.674 | 7.039 | 6.546 | 6.914 | 47,235 | +0.36(+5.49%) |
May 06, 2020 | 6.512 | 6.623 | 6.460 | 6.554 | 32,142 | +0.21(+3.24%) |
May 05, 2020 | 6.683 | 6.683 | 6.349 | 6.349 | 36,115 | -0.33(-4.88%) |
May 04, 2020 | 6.743 | 6.940 | 6.554 | 6.674 | 20,229 | -0.01(-0.13%) |
May 01, 2020 | 7.086 | 7.086 | 6.434 | 6.683 | 33,730 | -0.64(-8.77%) |
Apr 30, 2020 | 7.660 | 7.711 | 7.171 | 7.325 | 27,207 | -0.34(-4.47%) |
Apr 29, 2020 | 6.829 | 7.668 | 6.606 | 7.668 | 54,516 | +1.15(+17.61%) |
Apr 28, 2020 | 6.631 | 6.666 | 6.366 | 6.520 | 56,685 | +0.06(+0.93%) |
Apr 27, 2020 | 6.512 | 6.640 | 6.383 | 6.460 | 55,139 | -0.01(-0.13%) |
Apr 24, 2020 | 6.340 | 6.512 | 6.263 | 6.469 | 17,740 | +0.18(+2.86%) |
Apr 23, 2020 | 6.322 | 6.422 | 6.212 | 6.289 | 41,721 | -0.19(-2.91%) |
Apr 22, 2020 | 6.640 | 6.640 | 6.349 | 6.477 | 41,985 | -0.06(-0.92%) |
Apr 21, 2020 | 6.417 | 6.597 | 6.306 | 6.537 | 36,629 | -0.09(-1.29%) |
Apr 20, 2020 | 6.297 | 6.773 | 6.297 | 6.623 | 52,885 | +0.33(+5.17%) |
Apr 17, 2020 | 5.997 | 6.349 | 5.997 | 6.297 | 34,664 | +0.34(+5.76%) |
Apr 16, 2020 | 5.989 | 5.989 | 5.706 | 5.955 | 82,884 | +0.75(+14.31%) |
Apr 15, 2020 | 5.184 | 5.355 | 4.729 | 5.209 | 40,170 | +0.04(+0.83%) |
Apr 14, 2020 | 5.766 | 5.766 | 5.004 | 5.166 | 29,362 | -0.24(-4.44%) |
Apr 13, 2020 | 5.329 | 5.646 | 4.884 | 5.406 | 50,501 | +0.09(+1.77%) |
Apr 09, 2020 | 5.132 | 5.397 | 4.995 | 5.312 | 41,200 | +0.34(+6.90%) |
Apr 08, 2020 | 4.704 | 5.055 | 4.558 | 4.969 | 30,626 | +0.25(+5.26%) |
Apr 07, 2020 | 4.712 | 4.841 | 4.397 | 4.721 | 31,403 | +0.07(+1.47%) |
Apr 06, 2020 | 4.318 | 4.652 | 4.198 | 4.652 | 28,324 | +0.58(+14.32%) |
Apr 03, 2020 | 4.297 | 4.371 | 4.018 | 4.070 | 47,036 | -0.60(-12.84%) |
Apr 02, 2020 | 4.275 | 4.772 | 4.275 | 4.669 | 38,014 | +0.28(+6.45%) |
Apr 01, 2020 | 4.944 | 4.952 | 4.387 | 4.387 | 64,666 | -0.71(-13.95%) |
Mar 31, 2020 | 5.064 | 5.395 | 4.824 | 5.098 | 55,067 | -0.13(-2.46%) |
Mar 30, 2020 | 4.738 | 5.419 | 4.738 | 5.226 | 57,678 | +0.36(+7.39%) |
Mar 27, 2020 | 5.520 | 5.520 | 4.867 | 4.867 | 35,598 | -0.51(-9.41%) |
Mar 26, 2020 | 5.509 | 5.766 | 5.132 | 5.372 | 35,477 | -0.20(-3.54%) |
Mar 25, 2020 | 5.321 | 5.569 | 5.166 | 5.569 | 14,151 | +0.09(+1.56%) |
Mar 24, 2020 | 4.969 | 5.535 | 4.828 | 5.483 | 56,948 | +0.44(+8.66%) |
Mar 23, 2020 | 4.944 | 5.423 | 4.712 | 5.046 | 23,210 | -0.09(-1.83%) |
Mar 20, 2020 | 5.166 | 5.319 | 4.841 | 5.141 | 51,004 | -0.15(-2.91%) |
Mar 19, 2020 | 5.355 | 5.766 | 4.935 | 5.295 | 36,507 | -0.15(-2.83%) |
Mar 18, 2020 | 5.809 | 5.843 | 5.209 | 5.449 | 44,808 | -0.81(-12.88%) |
Mar 17, 2020 | 5.749 | 6.254 | 5.278 | 6.254 | 46,784 | +1.03(+19.67%) |
Mar 16, 2020 | 6.263 | 6.803 | 4.926 | 5.226 | 92,160 | -0.99(-15.98%) |
Mar 13, 2020 | 5.081 | 6.280 | 5.081 | 6.220 | 35,598 | +0.94(+17.86%) |
Mar 12, 2020 | 5.115 | 5.646 | 5.106 | 5.278 | 40,761 | -0.21(-3.90%) |
Mar 11, 2020 | 5.783 | 5.895 | 5.213 | 5.492 | 56,791 | -0.37(-6.29%) |
Mar 10, 2020 | 5.955 | 6.075 | 5.663 | 5.860 | 35,738 | -0.21(-3.39%) |
Mar 09, 2020 | 6.229 | 6.456 | 5.702 | 6.066 | 41,091 | -0.21(-3.28%) |
Mar 06, 2020 | 6.289 | 6.631 | 6.220 | 6.272 | 42,718 | -0.15(-2.33%) |
Mar 05, 2020 | 6.523 | 6.834 | 6.228 | 6.422 | 17,833 | -0.11(-1.68%) |
Mar 04, 2020 | 6.809 | 7.441 | 6.320 | 6.531 | 56,239 | -0.22(-3.25%) |
Mar 03, 2020 | 7.138 | 7.298 | 6.530 | 6.750 | 57,867 | -0.43(-5.99%) |