Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.811 | 10.01 | 9.688 | 9.952 | 79,223 | -0.06(-0.62%) |
May 28, 2020 | 10.19 | 10.23 | 9.970 | 10.01 | 301,283 | -0.31(-2.99%) |
May 27, 2020 | 10.09 | 10.32 | 9.944 | 10.32 | 140,927 | +0.47(+4.75%) |
May 26, 2020 | 9.997 | 10.06 | 9.741 | 9.855 | 257,305 | +0.81(+8.98%) |
May 22, 2020 | 8.964 | 9.051 | 8.828 | 9.044 | 75,596 | -0.06(-0.68%) |
May 21, 2020 | 8.832 | 9.105 | 8.832 | 9.105 | 58,625 | +0.45(+5.20%) |
May 20, 2020 | 8.673 | 8.814 | 8.580 | 8.655 | 40,325 | +0.19(+2.19%) |
May 19, 2020 | 8.576 | 8.655 | 8.435 | 8.470 | 47,588 | -0.07(-0.83%) |
May 18, 2020 | 8.232 | 8.541 | 8.206 | 8.541 | 29,902 | +0.58(+7.32%) |
May 15, 2020 | 7.950 | 8.117 | 7.844 | 7.958 | 47,602 | +0.01(+0.11%) |
May 14, 2020 | 7.579 | 7.967 | 7.467 | 7.950 | 130,987 | +0.19(+2.50%) |
May 13, 2020 | 7.914 | 7.976 | 7.632 | 7.756 | 93,370 | -0.17(-2.12%) |
May 12, 2020 | 8.320 | 8.369 | 7.897 | 7.923 | 76,788 | -0.20(-2.50%) |
May 11, 2020 | 8.223 | 8.250 | 8.104 | 8.126 | 72,515 | -0.23(-2.75%) |
May 08, 2020 | 8.294 | 8.373 | 8.197 | 8.355 | 138,726 | +0.13(+1.61%) |
May 07, 2020 | 8.453 | 8.453 | 8.135 | 8.223 | 334,755 | -0.42(-4.90%) |
May 06, 2020 | 8.753 | 8.782 | 8.576 | 8.647 | 72,049 | -0.26(-2.97%) |
May 05, 2020 | 9.088 | 9.200 | 8.858 | 8.911 | 94,210 | -0.04(-0.39%) |
May 04, 2020 | 8.903 | 8.964 | 8.700 | 8.947 | 124,632 | -0.04(-0.49%) |
May 01, 2020 | 9.105 | 9.105 | 8.850 | 8.991 | 47,828 | -0.37(-3.96%) |
Apr 30, 2020 | 9.564 | 9.608 | 9.229 | 9.361 | 129,217 | -0.47(-4.76%) |
Apr 29, 2020 | 9.450 | 9.829 | 9.450 | 9.829 | 235,486 | +0.58(+6.30%) |
Apr 28, 2020 | 8.955 | 9.353 | 8.929 | 9.247 | 213,376 | +0.66(+7.71%) |
Apr 27, 2020 | 8.453 | 8.603 | 8.355 | 8.585 | 94,280 | +0.38(+4.62%) |
Apr 24, 2020 | 8.788 | 8.788 | 7.879 | 8.206 | 344,775 | -0.97(-10.58%) |
Apr 23, 2020 | 9.494 | 9.494 | 9.026 | 9.176 | 243,935 | -0.30(-3.17%) |
Apr 22, 2020 | 9.247 | 9.485 | 9.238 | 9.476 | 57,291 | +0.41(+4.58%) |
Apr 21, 2020 | 9.017 | 9.176 | 8.920 | 9.061 | 98,916 | -0.26(-2.75%) |
Apr 20, 2020 | 9.070 | 9.335 | 9.000 | 9.317 | 107,390 | +0.09(+0.96%) |
Apr 17, 2020 | 9.326 | 9.379 | 9.088 | 9.229 | 114,698 | +0.14(+1.55%) |
Apr 16, 2020 | 9.194 | 9.238 | 9.044 | 9.088 | 135,326 | -0.09(-0.96%) |
Apr 15, 2020 | 9.053 | 9.282 | 9.008 | 9.176 | 84,267 | -0.09(-0.95%) |
Apr 14, 2020 | 9.185 | 9.348 | 9.185 | 9.264 | 126,475 | +0.30(+3.35%) |
Apr 13, 2020 | 8.964 | 8.982 | 8.737 | 8.964 | 78,216 | -0.19(-2.03%) |
Apr 09, 2020 | 9.317 | 9.432 | 9.044 | 9.150 | 92,144 | +0.13(+1.47%) |
Apr 08, 2020 | 8.585 | 9.114 | 8.541 | 9.017 | 86,108 | +0.32(+3.65%) |
Apr 07, 2020 | 8.858 | 9.008 | 8.620 | 8.700 | 124,132 | +0.45(+5.45%) |
Apr 06, 2020 | 8.135 | 8.430 | 8.047 | 8.250 | 324,359 | +0.55(+7.10%) |
Apr 03, 2020 | 7.897 | 7.897 | 7.510 | 7.703 | 251,158 | -0.34(-4.28%) |
Apr 02, 2020 | 8.188 | 8.221 | 7.835 | 8.047 | 32,143 | +0.08(+1.00%) |
Apr 01, 2020 | 7.976 | 8.117 | 7.875 | 7.967 | 89,180 | -0.51(-6.04%) |
Mar 31, 2020 | 8.867 | 8.920 | 8.465 | 8.479 | 159,052 | -0.37(-4.19%) |
Mar 30, 2020 | 9.150 | 9.150 | 8.850 | 8.850 | 113,490 | -0.18(-1.96%) |
Mar 27, 2020 | 8.991 | 9.353 | 8.973 | 9.026 | 105,518 | -0.73(-7.50%) |
Mar 26, 2020 | 9.423 | 9.952 | 9.423 | 9.758 | 157,072 | +0.61(+6.65%) |
Mar 25, 2020 | 8.373 | 9.223 | 8.267 | 9.150 | 151,429 | +0.88(+10.67%) |
Mar 24, 2020 | 8.197 | 8.470 | 8.142 | 8.267 | 88,111 | +0.71(+9.46%) |
Mar 23, 2020 | 7.817 | 7.906 | 7.394 | 7.553 | 101,867 | -0.64(-7.86%) |
Mar 20, 2020 | 8.550 | 8.929 | 8.047 | 8.197 | 185,761 | +0.25(+3.11%) |
Mar 19, 2020 | 7.226 | 8.258 | 6.958 | 7.950 | 418,022 | +0.65(+8.95%) |
Mar 18, 2020 | 8.391 | 8.514 | 7.138 | 7.297 | 289,519 | -2.10(-22.32%) |
Mar 17, 2020 | 9.247 | 9.626 | 8.916 | 9.394 | 112,295 | +0.47(+5.31%) |
Mar 16, 2020 | 9.917 | 9.917 | 8.823 | 8.920 | 583,057 | -2.32(-20.64%) |
Mar 13, 2020 | 11.12 | 11.77 | 10.15 | 11.24 | 135,666 | +0.94(+9.17%) |
Mar 12, 2020 | 10.61 | 10.67 | 9.705 | 10.30 | 629,185 | -1.77(-14.69%) |
Mar 11, 2020 | 13.25 | 13.40 | 11.55 | 12.07 | 690,014 | -1.50(-11.05%) |
Mar 10, 2020 | 13.06 | 13.60 | 12.76 | 13.57 | 99,703 | +1.28(+10.37%) |
Mar 09, 2020 | 13.02 | 13.27 | 9.564 | 12.29 | 314,738 | -2.11(-14.63%) |
Mar 06, 2020 | 14.19 | 14.57 | 14.06 | 14.40 | 406,772 | -0.57(-3.82%) |
Mar 05, 2020 | 15.75 | 15.75 | 14.71 | 14.97 | 199,868 | -1.32(-8.12%) |
Mar 04, 2020 | 16.40 | 16.40 | 16.03 | 16.30 | 433,472 | +0.15(+0.93%) |
Mar 03, 2020 | 16.50 | 16.92 | 15.99 | 16.15 | 129,924 | -0.17(-1.03%) |