Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.360 | 9.390 | 9.040 | 9.330 | 284,100 | -0.03(-0.32%) |
May 28, 2020 | 9.500 | 9.640 | 9.290 | 9.360 | 268,782 | -0.05(-0.53%) |
May 27, 2020 | 9.270 | 9.470 | 9.010 | 9.410 | 595,808 | +0.22(+2.39%) |
May 26, 2020 | 9.250 | 9.450 | 9.110 | 9.190 | 319,424 | +0.02(+0.22%) |
May 22, 2020 | 9.040 | 9.310 | 9.005 | 9.170 | 319,300 | +0.18(+2.00%) |
May 21, 2020 | 9.000 | 9.020 | 8.900 | 8.990 | 237,082 | +0.02(+0.22%) |
May 20, 2020 | 8.960 | 9.030 | 8.840 | 8.970 | 275,841 | +0.07(+0.79%) |
May 19, 2020 | 8.970 | 9.040 | 8.880 | 8.900 | 204,066 | -0.07(-0.78%) |
May 18, 2020 | 9.030 | 9.170 | 8.910 | 8.970 | 292,524 | -0.01(-0.11%) |
May 15, 2020 | 8.860 | 9.050 | 8.670 | 8.980 | 253,200 | +0.12(+1.35%) |
May 14, 2020 | 8.670 | 8.890 | 8.460 | 8.860 | 260,339 | +0.06(+0.68%) |
May 13, 2020 | 8.810 | 8.935 | 8.680 | 8.800 | 356,351 | -0.04(-0.51%) |
May 12, 2020 | 9.240 | 9.240 | 8.810 | 8.845 | 306,203 | -0.39(-4.27%) |
May 11, 2020 | 9.150 | 9.340 | 9.050 | 9.240 | 320,350 | +0.04(+0.38%) |
May 08, 2020 | 8.930 | 9.250 | 8.840 | 9.205 | 300,300 | +0.38(+4.37%) |
May 07, 2020 | 8.930 | 9.040 | 8.410 | 8.820 | 489,339 | -0.06(-0.73%) |
May 06, 2020 | 9.000 | 9.050 | 8.740 | 8.885 | 269,854 | -0.10(-1.06%) |
May 05, 2020 | 8.700 | 9.065 | 8.650 | 8.980 | 354,990 | +0.34(+3.88%) |
May 04, 2020 | 8.760 | 8.980 | 8.470 | 8.645 | 305,595 | -0.11(-1.20%) |
May 01, 2020 | 9.010 | 9.420 | 8.540 | 8.750 | 601,300 | -0.58(-6.22%) |
Apr 30, 2020 | 9.440 | 9.540 | 9.110 | 9.330 | 421,914 | -0.17(-1.79%) |
Apr 29, 2020 | 9.490 | 9.820 | 9.360 | 9.500 | 343,533 | +0.09(+0.96%) |
Apr 28, 2020 | 9.260 | 9.490 | 9.010 | 9.410 | 317,253 | +0.07(+0.75%) |
Apr 27, 2020 | 9.100 | 9.380 | 8.880 | 9.340 | 275,272 | +0.35(+3.89%) |
Apr 24, 2020 | 8.520 | 9.095 | 8.340 | 8.990 | 449,300 | +0.51(+6.01%) |
Apr 23, 2020 | 8.240 | 8.530 | 8.140 | 8.480 | 381,606 | +0.33(+4.05%) |
Apr 22, 2020 | 8.130 | 8.240 | 8.060 | 8.150 | 207,752 | +0.16(+2.00%) |
Apr 21, 2020 | 7.890 | 8.250 | 7.890 | 7.990 | 275,617 | -0.06(-0.75%) |
Apr 20, 2020 | 8.150 | 8.250 | 7.950 | 8.050 | 220,699 | -0.20(-2.42%) |
Apr 17, 2020 | 8.040 | 8.320 | 7.970 | 8.250 | 657,500 | +0.33(+4.17%) |
Apr 16, 2020 | 8.050 | 8.150 | 7.830 | 7.920 | 278,475 | -0.12(-1.49%) |
Apr 15, 2020 | 7.820 | 8.200 | 7.700 | 8.040 | 413,445 | +0.06(+0.75%) |
Apr 14, 2020 | 8.180 | 8.280 | 7.850 | 7.980 | 360,130 | -0.07(-0.87%) |
Apr 13, 2020 | 7.900 | 8.100 | 7.820 | 8.050 | 357,748 | +0.16(+2.03%) |
Apr 09, 2020 | 8.070 | 8.260 | 7.780 | 7.890 | 451,100 | -0.04(-0.50%) |
Apr 08, 2020 | 7.970 | 8.140 | 7.850 | 7.930 | 347,606 | +0.03(+0.38%) |
Apr 07, 2020 | 8.210 | 8.210 | 7.760 | 7.900 | 413,046 | +0.00(+0.00%) |
Apr 06, 2020 | 7.710 | 7.990 | 7.670 | 7.900 | 424,325 | +0.40(+5.33%) |
Apr 03, 2020 | 7.510 | 7.670 | 7.350 | 7.500 | 355,500 | -0.08(-1.06%) |
Apr 02, 2020 | 7.640 | 7.770 | 7.380 | 7.580 | 470,202 | -0.11(-1.43%) |
Apr 01, 2020 | 7.610 | 8.050 | 7.530 | 7.690 | 454,726 | -0.19(-2.41%) |
Mar 31, 2020 | 8.020 | 8.140 | 7.555 | 7.880 | 538,460 | -0.22(-2.72%) |
Mar 30, 2020 | 8.080 | 8.390 | 7.700 | 8.100 | 657,017 | -0.05(-0.61%) |
Mar 27, 2020 | 7.880 | 8.240 | 7.280 | 8.150 | 545,200 | +0.03(+0.37%) |
Mar 26, 2020 | 7.600 | 8.200 | 7.560 | 8.120 | 483,128 | +0.60(+7.98%) |
Mar 25, 2020 | 7.220 | 7.770 | 6.960 | 7.520 | 564,090 | +0.59(+8.51%) |
Mar 24, 2020 | 7.130 | 7.150 | 6.520 | 6.930 | 384,717 | +0.36(+5.48%) |
Mar 23, 2020 | 6.130 | 6.740 | 6.050 | 6.570 | 540,219 | +0.51(+8.42%) |
Mar 20, 2020 | 6.200 | 6.599 | 6.000 | 6.060 | 536,300 | -0.11(-1.78%) |
Mar 19, 2020 | 5.490 | 6.250 | 5.410 | 6.170 | 385,684 | +0.61(+10.97%) |
Mar 18, 2020 | 5.580 | 6.050 | 5.260 | 5.560 | 656,634 | -0.51(-8.40%) |
Mar 17, 2020 | 6.260 | 6.340 | 5.670 | 6.070 | 651,506 | -0.12(-1.94%) |
Mar 16, 2020 | 6.640 | 6.760 | 6.180 | 6.190 | 495,772 | -1.05(-14.50%) |
Mar 13, 2020 | 7.340 | 7.475 | 6.780 | 7.240 | 479,300 | +0.12(+1.69%) |
Mar 12, 2020 | 7.320 | 7.570 | 7.028 | 7.120 | 792,908 | -0.52(-6.81%) |
Mar 11, 2020 | 7.230 | 7.700 | 7.230 | 7.640 | 604,556 | +0.16(+2.14%) |
Mar 10, 2020 | 8.080 | 8.200 | 7.390 | 7.480 | 869,039 | -0.49(-6.15%) |
Mar 09, 2020 | 8.040 | 8.140 | 7.910 | 7.970 | 803,948 | -0.44(-5.23%) |
Mar 06, 2020 | 8.640 | 8.655 | 8.130 | 8.410 | 595,400 | -0.37(-4.21%) |
Mar 05, 2020 | 8.970 | 9.062 | 8.730 | 8.780 | 429,352 | -0.13(-1.46%) |
Mar 04, 2020 | 8.770 | 8.980 | 8.700 | 8.910 | 286,898 | +0.27(+3.12%) |
Mar 03, 2020 | 8.800 | 8.970 | 8.530 | 8.640 | 360,561 | -0.18(-2.04%) |