Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.628 | 7.665 | 7.077 | 7.162 | 625,340 | -0.23(-3.13%) |
May 28, 2020 | 7.720 | 7.894 | 7.394 | 7.394 | 357,261 | -0.28(-3.64%) |
May 27, 2020 | 8.088 | 8.164 | 7.536 | 7.673 | 373,296 | -0.23(-2.92%) |
May 26, 2020 | 8.088 | 8.088 | 7.720 | 7.904 | 349,576 | +0.22(+2.90%) |
May 22, 2020 | 7.720 | 7.812 | 7.471 | 7.682 | 226,697 | -0.04(-0.50%) |
May 21, 2020 | 7.812 | 8.088 | 7.628 | 7.720 | 307,006 | -0.35(-4.35%) |
May 20, 2020 | 8.129 | 8.243 | 7.812 | 8.071 | 472,769 | +0.26(+3.32%) |
May 19, 2020 | 8.731 | 8.731 | 7.812 | 7.812 | 432,553 | -0.85(-9.83%) |
May 18, 2020 | 8.731 | 8.906 | 8.299 | 8.664 | 450,652 | +0.63(+7.81%) |
May 15, 2020 | 7.876 | 8.180 | 7.629 | 8.036 | 468,736 | +0.25(+3.27%) |
May 14, 2020 | 7.812 | 8.261 | 7.261 | 7.782 | 545,484 | -0.21(-2.68%) |
May 13, 2020 | 8.272 | 8.363 | 7.444 | 7.996 | 535,841 | +0.09(+1.16%) |
May 12, 2020 | 7.628 | 8.731 | 7.444 | 7.904 | 856,085 | +0.63(+8.68%) |
May 11, 2020 | 7.238 | 7.628 | 7.084 | 7.273 | 497,455 | +0.32(+4.63%) |
May 08, 2020 | 6.957 | 6.967 | 6.618 | 6.951 | 330,530 | +0.19(+2.76%) |
May 07, 2020 | 6.829 | 6.829 | 6.433 | 6.764 | 406,327 | +0.25(+3.91%) |
May 06, 2020 | 7.261 | 7.261 | 6.433 | 6.510 | 514,530 | -0.57(-8.08%) |
May 05, 2020 | 7.642 | 7.768 | 7.016 | 7.082 | 384,351 | -0.14(-1.88%) |
May 04, 2020 | 7.205 | 7.304 | 6.893 | 7.218 | 276,148 | +0.10(+1.34%) |
May 01, 2020 | 7.628 | 7.674 | 6.893 | 7.123 | 321,793 | -0.57(-7.43%) |
Apr 30, 2020 | 8.455 | 8.520 | 7.403 | 7.694 | 505,327 | -0.03(-0.33%) |
Apr 29, 2020 | 6.985 | 7.904 | 6.893 | 7.720 | 770,546 | +1.03(+15.45%) |
Apr 28, 2020 | 6.893 | 6.893 | 6.296 | 6.687 | 360,517 | +0.04(+0.59%) |
Apr 27, 2020 | 7.077 | 7.122 | 6.342 | 6.648 | 436,809 | -0.34(-4.84%) |
Apr 24, 2020 | 7.131 | 7.536 | 6.709 | 6.986 | 375,576 | +0.18(+2.72%) |
Apr 23, 2020 | 6.433 | 7.353 | 6.250 | 6.801 | 901,319 | +0.60(+9.76%) |
Apr 22, 2020 | 6.273 | 6.608 | 6.066 | 6.196 | 595,946 | +0.22(+3.72%) |
Apr 21, 2020 | 6.250 | 6.433 | 5.790 | 5.974 | 547,515 | -0.18(-2.99%) |
Apr 20, 2020 | 6.158 | 6.617 | 5.882 | 6.158 | 557,298 | -0.57(-8.43%) |
Apr 17, 2020 | 6.281 | 6.797 | 5.974 | 6.725 | 526,816 | +0.74(+12.43%) |
Apr 16, 2020 | 6.893 | 6.893 | 5.980 | 5.981 | 426,373 | -0.80(-11.84%) |
Apr 15, 2020 | 7.077 | 7.249 | 6.785 | 6.785 | 309,016 | -0.57(-7.73%) |
Apr 14, 2020 | 7.628 | 7.904 | 7.353 | 7.353 | 382,749 | -0.28(-3.61%) |
Apr 13, 2020 | 8.088 | 8.088 | 7.353 | 7.628 | 348,456 | -0.13(-1.72%) |
Apr 09, 2020 | 7.812 | 8.469 | 7.353 | 7.762 | 508,080 | +0.04(+0.54%) |
Apr 08, 2020 | 7.444 | 7.812 | 6.985 | 7.720 | 596,465 | +0.42(+5.82%) |
Apr 07, 2020 | 7.812 | 8.180 | 7.083 | 7.296 | 389,743 | -0.33(-4.36%) |
Apr 06, 2020 | 6.985 | 7.628 | 6.728 | 7.628 | 412,967 | +0.46(+6.38%) |
Apr 03, 2020 | 6.985 | 7.307 | 6.539 | 7.171 | 455,657 | +0.46(+6.80%) |
Apr 02, 2020 | 5.606 | 7.995 | 5.606 | 6.714 | 624,732 | +1.20(+21.79%) |
Apr 01, 2020 | 6.158 | 6.158 | 5.101 | 5.513 | 379,048 | -0.55(-9.12%) |
Mar 31, 2020 | 5.514 | 6.433 | 5.422 | 6.066 | 418,773 | +0.45(+8.05%) |
Mar 30, 2020 | 5.974 | 6.065 | 5.055 | 5.614 | 546,506 | -0.36(-6.03%) |
Mar 27, 2020 | 6.535 | 6.819 | 5.974 | 5.974 | 346,601 | -0.46(-7.14%) |
Mar 26, 2020 | 7.444 | 7.536 | 6.250 | 6.433 | 450,408 | -0.70(-9.84%) |
Mar 25, 2020 | 7.353 | 8.087 | 6.964 | 7.136 | 556,819 | -0.31(-4.15%) |
Mar 24, 2020 | 6.617 | 7.536 | 6.433 | 7.444 | 548,559 | +1.15(+18.20%) |
Mar 23, 2020 | 6.709 | 6.801 | 6.172 | 6.298 | 400,829 | -0.46(-6.77%) |
Mar 20, 2020 | 6.801 | 7.169 | 6.433 | 6.756 | 625,536 | +0.14(+2.13%) |
Mar 19, 2020 | 5.790 | 6.617 | 4.789 | 6.615 | 789,239 | +1.38(+26.46%) |
Mar 18, 2020 | 6.893 | 6.893 | 4.595 | 5.231 | 1,019,488 | -1.96(-27.29%) |
Mar 17, 2020 | 7.681 | 7.812 | 6.746 | 7.194 | 1,045,759 | -0.07(-0.91%) |
Mar 16, 2020 | 7.444 | 8.639 | 7.169 | 7.261 | 815,620 | -1.43(-16.41%) |
Mar 13, 2020 | 8.915 | 9.558 | 7.554 | 8.686 | 1,550,725 | +0.01(+0.15%) |
Mar 12, 2020 | 7.444 | 8.727 | 6.893 | 8.673 | 1,318,334 | -0.11(-1.25%) |
Mar 11, 2020 | 8.462 | 8.792 | 7.492 | 8.783 | 1,107,615 | -0.32(-3.47%) |
Mar 10, 2020 | 9.374 | 9.374 | 7.261 | 9.099 | 1,205,085 | +1.65(+22.19%) |
Mar 09, 2020 | 8.705 | 9.374 | 4.833 | 7.446 | 2,113,070 | -4.50(-37.68%) |
Mar 06, 2020 | 11.86 | 12.04 | 11.03 | 11.95 | 1,186,801 | -0.37(-2.98%) |
Mar 05, 2020 | 12.87 | 13.05 | 12.22 | 12.32 | 497,893 | -0.74(-5.63%) |
Mar 04, 2020 | 13.51 | 13.79 | 12.87 | 13.05 | 550,943 | +0.00(+0.00%) |
Mar 03, 2020 | 13.42 | 13.51 | 12.68 | 13.05 | 845,399 | +0.09(+0.71%) |