Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.637 | 8.637 | 8.045 | 8.548 | 467,363 | -0.30(-3.34%) |
May 28, 2020 | 9.317 | 9.465 | 8.775 | 8.844 | 602,639 | -0.43(-4.68%) |
May 27, 2020 | 8.824 | 9.307 | 8.578 | 9.278 | 328,816 | +0.80(+9.42%) |
May 26, 2020 | 8.331 | 8.602 | 8.124 | 8.479 | 325,464 | +0.66(+8.45%) |
May 22, 2020 | 7.957 | 7.957 | 7.641 | 7.819 | 151,020 | +0.08(+1.02%) |
May 21, 2020 | 8.006 | 8.183 | 7.740 | 7.740 | 251,164 | -0.35(-4.38%) |
May 20, 2020 | 7.779 | 8.262 | 7.286 | 8.095 | 571,032 | +0.52(+6.90%) |
May 19, 2020 | 8.095 | 8.174 | 7.552 | 7.572 | 276,445 | -0.61(-7.47%) |
May 18, 2020 | 7.878 | 8.351 | 7.789 | 8.183 | 559,121 | +0.77(+10.45%) |
May 15, 2020 | 6.645 | 7.464 | 6.320 | 7.409 | 493,835 | +0.75(+11.33%) |
May 14, 2020 | 6.793 | 7.040 | 6.182 | 6.655 | 543,094 | -0.20(-2.88%) |
May 13, 2020 | 7.690 | 7.858 | 6.542 | 6.852 | 541,894 | -0.88(-11.35%) |
May 12, 2020 | 8.755 | 8.844 | 7.720 | 7.730 | 326,871 | -1.05(-12.01%) |
May 11, 2020 | 8.469 | 9.219 | 8.233 | 8.785 | 361,981 | +0.23(+2.65%) |
May 08, 2020 | 7.533 | 8.686 | 7.178 | 8.558 | 437,037 | +0.45(+5.60%) |
May 07, 2020 | 7.355 | 8.262 | 7.286 | 8.105 | 509,956 | +0.89(+12.30%) |
May 06, 2020 | 7.306 | 7.414 | 6.872 | 7.217 | 366,171 | +0.02(+0.27%) |
May 05, 2020 | 7.533 | 7.651 | 7.168 | 7.197 | 322,122 | -0.12(-1.68%) |
May 04, 2020 | 7.336 | 7.552 | 7.040 | 7.321 | 264,797 | -0.19(-2.56%) |
May 01, 2020 | 7.750 | 7.858 | 7.148 | 7.513 | 303,563 | -0.44(-5.58%) |
Apr 30, 2020 | 8.164 | 8.164 | 7.720 | 7.957 | 393,436 | -0.41(-4.95%) |
Apr 29, 2020 | 7.799 | 8.437 | 7.789 | 8.371 | 461,203 | +0.97(+13.05%) |
Apr 28, 2020 | 7.040 | 7.602 | 6.961 | 7.405 | 395,958 | +0.63(+9.32%) |
Apr 27, 2020 | 6.379 | 7.040 | 6.300 | 6.774 | 376,137 | +0.55(+8.87%) |
Apr 24, 2020 | 6.212 | 6.281 | 6.064 | 6.221 | 251,735 | +0.04(+0.64%) |
Apr 23, 2020 | 6.241 | 6.423 | 6.073 | 6.182 | 373,468 | +0.06(+0.97%) |
Apr 22, 2020 | 6.330 | 6.330 | 6.004 | 6.123 | 424,925 | -0.08(-1.27%) |
Apr 21, 2020 | 6.428 | 6.591 | 5.975 | 6.202 | 377,185 | -0.51(-7.64%) |
Apr 20, 2020 | 7.040 | 7.040 | 6.497 | 6.714 | 338,462 | -0.67(-9.08%) |
Apr 17, 2020 | 6.310 | 7.424 | 6.300 | 7.385 | 566,759 | +1.43(+24.01%) |
Apr 16, 2020 | 6.497 | 6.616 | 5.768 | 5.955 | 628,848 | -0.54(-8.35%) |
Apr 15, 2020 | 6.478 | 6.616 | 5.758 | 6.497 | 457,965 | -0.24(-3.58%) |
Apr 14, 2020 | 6.971 | 7.217 | 6.655 | 6.739 | 336,358 | +0.09(+1.41%) |
Apr 13, 2020 | 7.710 | 7.710 | 6.557 | 6.645 | 336,015 | -1.11(-14.36%) |
Apr 09, 2020 | 7.759 | 8.134 | 7.493 | 7.759 | 312,488 | +0.34(+4.52%) |
Apr 08, 2020 | 7.681 | 7.759 | 7.336 | 7.424 | 351,795 | -0.07(-0.92%) |
Apr 07, 2020 | 7.740 | 8.509 | 7.434 | 7.493 | 618,759 | +0.14(+1.88%) |
Apr 06, 2020 | 5.748 | 7.424 | 5.748 | 7.355 | 1,057,253 | +1.91(+35.14%) |
Apr 03, 2020 | 6.251 | 6.251 | 5.285 | 5.442 | 448,194 | -0.98(-15.21%) |
Apr 02, 2020 | 6.428 | 7.010 | 6.192 | 6.419 | 343,899 | -0.08(-1.21%) |
Apr 01, 2020 | 7.237 | 7.237 | 6.369 | 6.497 | 365,038 | -0.94(-12.60%) |
Mar 31, 2020 | 8.272 | 8.588 | 7.188 | 7.434 | 443,208 | -0.81(-9.81%) |
Mar 30, 2020 | 9.495 | 9.495 | 8.144 | 8.243 | 377,703 | -1.12(-12.00%) |
Mar 27, 2020 | 9.248 | 9.613 | 8.883 | 9.367 | 293,725 | -0.43(-4.43%) |
Mar 26, 2020 | 8.696 | 9.889 | 8.627 | 9.800 | 594,228 | +1.17(+13.60%) |
Mar 25, 2020 | 7.720 | 9.051 | 7.266 | 8.627 | 550,801 | +0.98(+12.76%) |
Mar 24, 2020 | 7.858 | 8.292 | 7.355 | 7.651 | 582,392 | +0.70(+10.07%) |
Mar 23, 2020 | 8.154 | 8.154 | 6.695 | 6.951 | 784,896 | -1.10(-13.71%) |
Mar 20, 2020 | 8.686 | 9.692 | 7.592 | 8.055 | 821,537 | -0.58(-6.74%) |
Mar 19, 2020 | 8.588 | 9.406 | 8.164 | 8.637 | 569,009 | +0.03(+0.34%) |
Mar 18, 2020 | 8.183 | 9.012 | 7.907 | 8.607 | 520,454 | -0.17(-1.91%) |
Mar 17, 2020 | 8.972 | 9.169 | 7.829 | 8.775 | 672,710 | +0.02(+0.23%) |
Mar 16, 2020 | 6.971 | 9.100 | 6.971 | 8.755 | 697,544 | -0.92(-9.48%) |
Mar 13, 2020 | 8.321 | 9.672 | 7.828 | 9.672 | 916,166 | +1.92(+24.81%) |
Mar 12, 2020 | 8.190 | 8.533 | 7.740 | 7.750 | 533,252 | -1.22(-13.65%) |
Mar 11, 2020 | 9.591 | 9.680 | 8.582 | 8.974 | 396,440 | -0.93(-9.40%) |
Mar 10, 2020 | 9.435 | 9.983 | 9.062 | 9.905 | 337,722 | +0.87(+9.65%) |
Mar 09, 2020 | 9.474 | 9.843 | 8.886 | 9.033 | 371,798 | -1.02(-10.14%) |
Mar 06, 2020 | 9.856 | 10.33 | 9.787 | 10.05 | 393,682 | -0.21(-2.01%) |
Mar 05, 2020 | 10.30 | 10.58 | 10.16 | 10.26 | 521,438 | -0.41(-3.86%) |
Mar 04, 2020 | 11.15 | 11.27 | 10.61 | 10.67 | 439,295 | -0.32(-2.94%) |
Mar 03, 2020 | 11.14 | 12.07 | 10.76 | 10.99 | 698,655 | -0.31(-2.77%) |