Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.736 | 10.18 | 9.644 | 10.08 | 1,192,230 | +0.24(+2.47%) |
May 28, 2020 | 10.26 | 10.27 | 9.702 | 9.836 | 1,494,233 | -0.31(-3.06%) |
May 27, 2020 | 9.811 | 10.17 | 9.727 | 10.15 | 2,810,986 | +0.47(+4.85%) |
May 26, 2020 | 9.845 | 9.937 | 9.602 | 9.677 | 1,215,259 | +0.18(+1.85%) |
May 22, 2020 | 9.501 | 9.526 | 9.367 | 9.501 | 1,342,736 | +0.02(+0.18%) |
May 21, 2020 | 9.627 | 9.635 | 9.325 | 9.484 | 1,121,869 | -0.20(-2.08%) |
May 20, 2020 | 9.359 | 9.719 | 9.317 | 9.685 | 2,094,776 | +0.44(+4.81%) |
May 19, 2020 | 8.923 | 9.426 | 8.831 | 9.241 | 2,236,377 | +0.40(+4.55%) |
May 18, 2020 | 8.630 | 9.032 | 8.563 | 8.839 | 1,197,869 | +0.39(+4.66%) |
May 15, 2020 | 8.487 | 8.605 | 8.370 | 8.445 | 1,094,240 | -0.11(-1.27%) |
May 14, 2020 | 8.337 | 8.563 | 8.144 | 8.554 | 1,954,931 | +0.12(+1.39%) |
May 13, 2020 | 8.982 | 8.982 | 8.341 | 8.437 | 1,720,328 | -0.54(-5.98%) |
May 12, 2020 | 8.931 | 9.191 | 8.931 | 8.973 | 1,141,230 | +0.03(+0.37%) |
May 11, 2020 | 9.359 | 9.359 | 8.915 | 8.940 | 2,120,399 | -0.54(-5.66%) |
May 08, 2020 | 9.158 | 9.543 | 8.831 | 9.476 | 2,413,823 | +0.47(+5.21%) |
May 07, 2020 | 8.605 | 9.132 | 8.462 | 9.007 | 3,148,097 | +1.06(+13.28%) |
May 06, 2020 | 8.311 | 8.420 | 7.951 | 7.951 | 2,424,138 | -0.30(-3.65%) |
May 05, 2020 | 8.328 | 8.462 | 8.135 | 8.253 | 1,539,412 | +0.08(+0.92%) |
May 04, 2020 | 8.320 | 8.404 | 8.077 | 8.177 | 1,742,942 | -0.25(-2.98%) |
May 01, 2020 | 8.454 | 8.462 | 8.295 | 8.429 | 1,462,449 | -0.17(-1.95%) |
Apr 30, 2020 | 8.672 | 8.688 | 8.437 | 8.596 | 1,069,101 | -0.13(-1.44%) |
Apr 29, 2020 | 8.630 | 8.923 | 8.387 | 8.722 | 1,817,727 | +0.18(+2.06%) |
Apr 28, 2020 | 8.395 | 8.688 | 8.378 | 8.546 | 2,018,609 | +0.23(+2.82%) |
Apr 27, 2020 | 8.211 | 8.437 | 8.119 | 8.311 | 970,300 | +0.16(+1.95%) |
Apr 24, 2020 | 8.094 | 8.177 | 7.943 | 8.152 | 841,806 | +0.19(+2.42%) |
Apr 23, 2020 | 7.775 | 8.119 | 7.767 | 7.959 | 1,554,466 | +0.21(+2.70%) |
Apr 22, 2020 | 7.951 | 7.964 | 7.641 | 7.750 | 1,150,434 | -0.05(-0.64%) |
Apr 21, 2020 | 7.876 | 8.190 | 7.687 | 7.800 | 1,577,716 | -0.28(-3.42%) |
Apr 20, 2020 | 7.825 | 8.202 | 7.788 | 8.077 | 1,777,303 | -0.02(-0.21%) |
Apr 17, 2020 | 8.001 | 8.232 | 7.943 | 8.094 | 1,253,698 | +0.25(+3.21%) |
Apr 16, 2020 | 7.624 | 7.876 | 7.478 | 7.842 | 1,477,823 | +0.25(+3.31%) |
Apr 15, 2020 | 7.876 | 7.918 | 7.524 | 7.591 | 1,972,086 | -0.50(-6.21%) |
Apr 14, 2020 | 8.085 | 8.219 | 7.964 | 8.094 | 1,006,806 | +0.07(+0.83%) |
Apr 13, 2020 | 7.884 | 8.127 | 7.725 | 8.027 | 1,382,482 | +0.13(+1.59%) |
Apr 09, 2020 | 7.649 | 7.968 | 7.649 | 7.901 | 2,525,777 | +0.25(+3.29%) |
Apr 08, 2020 | 7.524 | 7.809 | 7.381 | 7.649 | 1,948,268 | +0.22(+2.93%) |
Apr 07, 2020 | 7.574 | 7.851 | 7.398 | 7.432 | 2,316,037 | +0.04(+0.57%) |
Apr 06, 2020 | 7.440 | 7.658 | 7.281 | 7.390 | 1,900,436 | +0.15(+2.08%) |
Apr 03, 2020 | 7.784 | 7.834 | 7.038 | 7.239 | 1,729,803 | -0.54(-6.90%) |
Apr 02, 2020 | 7.474 | 7.809 | 7.474 | 7.775 | 1,529,484 | +0.30(+4.04%) |
Apr 01, 2020 | 7.323 | 7.524 | 7.117 | 7.474 | 1,348,234 | -0.12(-1.55%) |
Mar 31, 2020 | 7.515 | 7.834 | 7.465 | 7.591 | 2,418,544 | +0.05(+0.67%) |
Mar 30, 2020 | 7.390 | 7.574 | 7.004 | 7.541 | 1,793,363 | +0.19(+2.62%) |
Mar 27, 2020 | 7.298 | 7.553 | 6.971 | 7.348 | 1,539,313 | -0.13(-1.68%) |
Mar 26, 2020 | 7.482 | 7.742 | 7.256 | 7.474 | 1,858,438 | +0.14(+1.94%) |
Mar 25, 2020 | 7.239 | 7.616 | 6.996 | 7.331 | 3,930,368 | +0.12(+1.63%) |
Mar 24, 2020 | 7.440 | 7.507 | 7.063 | 7.214 | 3,231,460 | +0.31(+4.49%) |
Mar 23, 2020 | 6.787 | 7.465 | 6.703 | 6.904 | 3,333,973 | +0.03(+0.37%) |
Mar 20, 2020 | 7.616 | 7.767 | 6.661 | 6.879 | 2,623,528 | -0.48(-6.49%) |
Mar 19, 2020 | 5.848 | 7.536 | 5.320 | 7.356 | 4,762,139 | +1.47(+24.89%) |
Mar 18, 2020 | 6.711 | 6.719 | 5.304 | 5.890 | 5,022,934 | -1.29(-17.97%) |
Mar 17, 2020 | 8.856 | 8.906 | 6.937 | 7.180 | 4,177,886 | -1.52(-17.52%) |
Mar 16, 2020 | 10.38 | 10.86 | 8.655 | 8.705 | 4,379,281 | -2.45(-22.00%) |
Mar 13, 2020 | 10.21 | 11.16 | 9.535 | 11.16 | 3,726,959 | +1.36(+13.85%) |
Mar 12, 2020 | 10.74 | 10.89 | 9.727 | 9.803 | 3,031,006 | -1.58(-13.84%) |
Mar 11, 2020 | 12.02 | 12.04 | 11.20 | 11.38 | 2,386,301 | -0.91(-7.43%) |
Mar 10, 2020 | 11.91 | 12.32 | 11.81 | 12.29 | 3,656,902 | +0.49(+4.12%) |
Mar 09, 2020 | 12.18 | 12.27 | 11.49 | 11.81 | 2,964,114 | -0.72(-5.74%) |
Mar 06, 2020 | 12.48 | 12.57 | 12.22 | 12.52 | 3,074,576 | -0.17(-1.37%) |
Mar 05, 2020 | 12.61 | 12.85 | 12.50 | 12.70 | 2,414,060 | -0.09(-0.71%) |
Mar 04, 2020 | 12.48 | 12.86 | 12.24 | 12.79 | 2,982,399 | +0.52(+4.26%) |