Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.168 | 9.720 | 8.443 | 8.641 | 43,556 | -0.65(-6.97%) |
May 28, 2020 | 10.04 | 10.06 | 9.284 | 9.289 | 40,262 | -0.52(-5.28%) |
May 27, 2020 | 9.038 | 9.953 | 8.853 | 9.807 | 51,707 | +0.94(+10.61%) |
May 26, 2020 | 8.624 | 9.021 | 8.425 | 8.866 | 32,923 | +0.62(+7.54%) |
May 22, 2020 | 8.149 | 8.244 | 7.903 | 8.244 | 39,385 | +0.16(+1.92%) |
May 21, 2020 | 7.510 | 8.158 | 7.225 | 8.089 | 80,980 | +0.35(+4.58%) |
May 20, 2020 | 7.260 | 7.752 | 7.260 | 7.735 | 69,063 | +0.57(+7.95%) |
May 19, 2020 | 7.709 | 7.735 | 7.165 | 7.165 | 19,308 | -0.67(-8.59%) |
May 18, 2020 | 7.657 | 8.097 | 7.553 | 7.838 | 36,930 | +0.53(+7.20%) |
May 15, 2020 | 6.846 | 7.346 | 6.846 | 7.312 | 43,440 | +0.51(+7.49%) |
May 14, 2020 | 6.768 | 6.889 | 6.483 | 6.802 | 53,566 | -0.14(-1.99%) |
May 13, 2020 | 7.217 | 7.217 | 6.906 | 6.941 | 44,064 | -0.38(-5.19%) |
May 12, 2020 | 7.769 | 7.769 | 7.087 | 7.320 | 84,340 | -0.45(-5.78%) |
May 11, 2020 | 7.873 | 8.158 | 7.562 | 7.769 | 31,595 | -0.25(-3.12%) |
May 08, 2020 | 8.184 | 8.184 | 7.856 | 8.020 | 33,246 | +0.03(+0.32%) |
May 07, 2020 | 7.579 | 8.011 | 7.579 | 7.994 | 38,254 | +0.64(+8.69%) |
May 06, 2020 | 7.433 | 7.657 | 7.225 | 7.355 | 40,612 | -0.07(-0.93%) |
May 05, 2020 | 8.158 | 8.227 | 7.329 | 7.424 | 38,791 | -0.52(-6.52%) |
May 04, 2020 | 7.320 | 8.011 | 7.260 | 7.942 | 80,368 | +0.50(+6.73%) |
May 01, 2020 | 7.346 | 7.537 | 7.044 | 7.441 | 78,192 | -0.09(-1.15%) |
Apr 30, 2020 | 7.769 | 7.769 | 7.185 | 7.528 | 53,073 | +0.03(+0.35%) |
Apr 29, 2020 | 6.837 | 7.519 | 6.837 | 7.502 | 72,560 | +1.01(+15.56%) |
Apr 28, 2020 | 6.707 | 7.036 | 6.492 | 6.492 | 51,580 | +0.06(+0.94%) |
Apr 27, 2020 | 6.069 | 6.543 | 6.069 | 6.431 | 41,705 | +0.35(+5.67%) |
Apr 24, 2020 | 5.956 | 6.138 | 5.805 | 6.086 | 28,612 | +0.28(+4.91%) |
Apr 23, 2020 | 5.637 | 6.026 | 5.525 | 5.801 | 30,400 | +0.08(+1.36%) |
Apr 22, 2020 | 6.077 | 6.086 | 5.568 | 5.723 | 33,889 | -0.27(-4.47%) |
Apr 21, 2020 | 5.577 | 6.034 | 5.577 | 5.991 | 23,030 | +0.23(+4.05%) |
Apr 20, 2020 | 6.259 | 6.259 | 5.663 | 5.758 | 47,967 | -0.56(-8.88%) |
Apr 17, 2020 | 6.198 | 6.587 | 6.000 | 6.319 | 56,530 | +0.23(+3.83%) |
Apr 16, 2020 | 6.397 | 6.397 | 5.844 | 6.086 | 49,892 | -0.39(-6.00%) |
Apr 15, 2020 | 6.621 | 6.733 | 6.336 | 6.474 | 27,185 | -0.61(-8.65%) |
Apr 14, 2020 | 7.320 | 7.545 | 6.802 | 7.087 | 38,102 | -0.03(-0.36%) |
Apr 13, 2020 | 7.614 | 7.933 | 6.941 | 7.113 | 25,900 | -0.50(-6.58%) |
Apr 09, 2020 | 7.666 | 8.037 | 7.476 | 7.614 | 27,454 | +0.28(+3.76%) |
Apr 08, 2020 | 6.820 | 7.654 | 6.742 | 7.338 | 43,494 | +0.75(+11.40%) |
Apr 07, 2020 | 7.648 | 7.821 | 6.578 | 6.587 | 51,441 | -0.77(-10.45%) |
Apr 06, 2020 | 6.716 | 7.563 | 6.716 | 7.355 | 59,779 | +0.79(+12.11%) |
Apr 03, 2020 | 6.405 | 6.880 | 6.136 | 6.561 | 81,899 | +0.11(+1.74%) |
Apr 02, 2020 | 6.172 | 6.759 | 5.836 | 6.449 | 53,921 | +0.54(+9.05%) |
Apr 01, 2020 | 6.785 | 6.949 | 5.749 | 5.913 | 70,676 | -1.39(-19.03%) |
Mar 31, 2020 | 7.424 | 7.907 | 6.777 | 7.303 | 75,587 | -0.47(-6.00%) |
Mar 30, 2020 | 7.415 | 7.769 | 7.217 | 7.769 | 28,998 | +0.39(+5.26%) |
Mar 27, 2020 | 7.510 | 8.089 | 7.376 | 7.381 | 42,745 | -0.70(-8.65%) |
Mar 26, 2020 | 7.683 | 8.080 | 7.251 | 8.080 | 125,139 | +0.33(+4.23%) |
Mar 25, 2020 | 7.899 | 7.899 | 6.319 | 7.752 | 69,882 | -0.15(-1.86%) |
Mar 24, 2020 | 7.251 | 7.899 | 6.172 | 7.899 | 153,976 | +1.42(+22.00%) |
Mar 23, 2020 | 6.794 | 7.061 | 5.266 | 6.474 | 59,124 | -0.48(-6.95%) |
Mar 20, 2020 | 7.174 | 7.200 | 6.863 | 6.958 | 83,289 | -0.40(-5.40%) |
Mar 19, 2020 | 7.053 | 8.503 | 6.906 | 7.355 | 37,092 | +0.29(+4.16%) |
Mar 18, 2020 | 8.244 | 9.155 | 6.906 | 7.061 | 102,184 | -2.64(-27.22%) |
Mar 17, 2020 | 8.046 | 9.703 | 6.974 | 9.703 | 54,478 | +2.52(+35.10%) |
Mar 16, 2020 | 8.115 | 8.115 | 6.915 | 7.182 | 35,599 | -1.04(-12.61%) |
Mar 13, 2020 | 8.512 | 8.986 | 7.778 | 8.218 | 41,123 | +0.28(+3.48%) |
Mar 12, 2020 | 8.935 | 9.832 | 7.458 | 7.942 | 62,651 | -2.75(-25.69%) |
Mar 11, 2020 | 9.280 | 10.69 | 8.520 | 10.69 | 38,248 | +1.12(+11.73%) |
Mar 10, 2020 | 9.340 | 9.643 | 8.874 | 9.565 | 38,698 | +0.41(+4.53%) |
Mar 09, 2020 | 9.176 | 9.625 | 9.081 | 9.150 | 25,143 | -0.74(-7.50%) |
Mar 06, 2020 | 10.17 | 10.58 | 9.772 | 9.893 | 37,995 | -0.85(-7.88%) |
Mar 05, 2020 | 10.99 | 11.02 | 10.38 | 10.74 | 54,864 | -0.71(-6.18%) |
Mar 04, 2020 | 10.86 | 11.57 | 10.83 | 11.45 | 31,157 | +0.60(+5.57%) |
Mar 03, 2020 | 11.01 | 11.11 | 10.61 | 10.84 | 33,417 | -0.28(-2.56%) |