Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.915 | 9.318 | 8.907 | 9.181 | 6,073 | +0.27(+2.99%) |
May 28, 2020 | 9.310 | 9.391 | 8.858 | 8.915 | 17,100 | -0.40(-4.33%) |
May 27, 2020 | 8.245 | 9.399 | 8.229 | 9.318 | 24,701 | +1.11(+13.46%) |
May 26, 2020 | 8.064 | 8.213 | 8.064 | 8.213 | 1,633 | +0.00(+0.00%) |
May 22, 2020 | 7.917 | 8.213 | 7.914 | 8.213 | 6,817 | +0.25(+3.14%) |
May 21, 2020 | 8.043 | 8.221 | 7.963 | 7.963 | 5,686 | -0.06(-0.80%) |
May 20, 2020 | 8.136 | 8.137 | 8.027 | 8.027 | 2,704 | +0.02(+0.20%) |
May 19, 2020 | 7.834 | 8.156 | 7.834 | 8.011 | 5,601 | +0.16(+2.07%) |
May 18, 2020 | 7.801 | 8.084 | 7.793 | 7.849 | 12,632 | +0.07(+0.92%) |
May 15, 2020 | 8.126 | 8.126 | 7.777 | 7.777 | 1,735 | -0.07(-0.92%) |
May 14, 2020 | 8.064 | 8.080 | 7.688 | 7.850 | 4,554 | -0.14(-1.72%) |
May 13, 2020 | 8.164 | 8.164 | 7.930 | 7.987 | 7,745 | -0.34(-4.12%) |
May 12, 2020 | 8.124 | 8.429 | 8.077 | 8.330 | 4,950 | +0.21(+2.53%) |
May 11, 2020 | 8.600 | 8.600 | 8.124 | 8.124 | 7,827 | -0.54(-6.24%) |
May 08, 2020 | 8.059 | 8.665 | 7.850 | 8.665 | 6,321 | +0.39(+4.68%) |
May 07, 2020 | 8.277 | 8.277 | 8.277 | 128 | +0.00(+0.00%) | |
May 06, 2020 | 8.189 | 8.716 | 7.535 | 8.277 | 33,968 | +0.11(+1.39%) |
May 05, 2020 | 8.132 | 8.197 | 8.124 | 8.164 | 2,096 | +0.04(+0.49%) |
May 04, 2020 | 7.930 | 8.181 | 7.922 | 8.124 | 13,240 | +0.03(+0.40%) |
May 01, 2020 | 8.092 | 8.229 | 7.963 | 8.092 | 3,346 | -0.15(-1.86%) |
Apr 30, 2020 | 8.068 | 8.471 | 7.767 | 8.245 | 2,912 | -0.04(-0.50%) |
Apr 29, 2020 | 8.269 | 8.794 | 8.092 | 8.286 | 15,378 | +0.10(+1.19%) |
Apr 28, 2020 | 8.068 | 8.189 | 7.714 | 8.189 | 9,313 | +0.11(+1.30%) |
Apr 27, 2020 | 7.801 | 8.269 | 7.792 | 8.083 | 5,766 | +0.31(+3.94%) |
Apr 24, 2020 | 7.656 | 7.777 | 7.568 | 7.777 | 2,479 | +0.09(+1.15%) |
Apr 23, 2020 | 7.680 | 7.796 | 7.503 | 7.688 | 7,261 | -0.11(-1.45%) |
Apr 22, 2020 | 7.543 | 7.817 | 7.543 | 7.801 | 6,904 | +0.10(+1.26%) |
Apr 21, 2020 | 7.745 | 7.784 | 7.503 | 7.705 | 3,142 | +0.01(+0.10%) |
Apr 20, 2020 | 7.703 | 7.822 | 7.584 | 7.696 | 5,720 | +0.00(+0.06%) |
Apr 17, 2020 | 8.237 | 8.253 | 7.600 | 7.692 | 4,586 | +0.15(+1.97%) |
Apr 16, 2020 | 7.713 | 7.793 | 7.543 | 7.543 | 2,963 | -0.05(-0.71%) |
Apr 15, 2020 | 7.779 | 7.866 | 7.527 | 7.597 | 7,259 | -0.39(-4.88%) |
Apr 14, 2020 | 7.987 | 8.148 | 7.936 | 7.987 | 1,970 | +0.28(+3.66%) |
Apr 13, 2020 | 7.503 | 7.730 | 7.503 | 7.705 | 3,964 | +0.20(+2.69%) |
Apr 09, 2020 | 7.422 | 8.019 | 7.422 | 7.503 | 10,783 | +0.08(+1.09%) |
Apr 08, 2020 | 7.729 | 7.745 | 7.358 | 7.422 | 10,273 | +0.08(+1.10%) |
Apr 07, 2020 | 8.221 | 8.221 | 7.341 | 7.341 | 20,045 | -0.59(-7.43%) |
Apr 06, 2020 | 8.148 | 8.148 | 7.930 | 7.930 | 5,041 | -0.35(-4.19%) |
Apr 03, 2020 | 8.479 | 8.834 | 8.277 | 8.277 | 6,941 | -0.19(-2.29%) |
Apr 02, 2020 | 8.471 | 8.576 | 8.471 | 8.471 | 4,231 | -0.19(-2.14%) |
Apr 01, 2020 | 8.890 | 8.890 | 8.439 | 8.656 | 9,240 | -0.23(-2.63%) |
Mar 31, 2020 | 8.656 | 8.890 | 8.656 | 8.890 | 3,369 | +0.32(+3.77%) |
Mar 30, 2020 | 8.971 | 9.294 | 8.568 | 8.568 | 5,862 | -0.40(-4.48%) |
Mar 27, 2020 | 7.995 | 8.969 | 7.995 | 8.969 | 21,691 | +1.06(+13.45%) |
Mar 26, 2020 | 8.043 | 8.043 | 7.745 | 7.906 | 2,797 | +0.16(+2.08%) |
Mar 25, 2020 | 7.688 | 7.938 | 7.624 | 7.745 | 6,258 | +0.05(+0.70%) |
Mar 24, 2020 | 8.423 | 8.423 | 7.221 | 7.691 | 15,448 | -0.73(-8.69%) |
Mar 23, 2020 | 7.761 | 8.423 | 7.261 | 8.423 | 40,233 | +0.66(+8.52%) |
Mar 20, 2020 | 7.769 | 8.229 | 7.463 | 7.761 | 14,874 | +0.25(+3.33%) |
Mar 19, 2020 | 7.737 | 7.971 | 7.196 | 7.511 | 7,685 | -0.48(-6.04%) |
Mar 18, 2020 | 7.906 | 8.019 | 7.503 | 7.994 | 8,518 | +0.20(+2.62%) |
Mar 17, 2020 | 7.293 | 7.898 | 6.990 | 7.789 | 9,358 | -0.33(-4.10%) |
Mar 16, 2020 | 8.552 | 8.656 | 6.164 | 8.122 | 8,815 | -0.01(-0.11%) |
Mar 13, 2020 | 8.705 | 8.705 | 8.027 | 8.132 | 14,750 | -0.51(-5.87%) |
Mar 12, 2020 | 9.092 | 9.092 | 8.149 | 8.639 | 13,688 | -0.91(-9.57%) |
Mar 11, 2020 | 9.963 | 10.00 | 9.479 | 9.553 | 9,828 | -0.63(-6.21%) |
Mar 10, 2020 | 10.33 | 10.33 | 9.963 | 10.19 | 21,614 | +0.02(+0.20%) |
Mar 09, 2020 | 10.69 | 10.69 | 10.08 | 10.17 | 14,925 | -0.64(-5.88%) |
Mar 06, 2020 | 11.02 | 11.02 | 10.61 | 10.80 | 11,149 | +0.02(+0.15%) |
Mar 05, 2020 | 10.90 | 11.03 | 10.78 | 10.78 | 1,466 | -0.15(-1.39%) |
Mar 04, 2020 | 10.78 | 11.14 | 10.78 | 10.94 | 4,519 | +0.07(+0.62%) |
Mar 03, 2020 | 11.18 | 11.18 | 10.87 | 10.87 | 2,251 | -0.26(-2.37%) |