Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.092 | 9.640 | 8.373 | 8.570 | 43,917 | -0.64(-6.97%) |
May 28, 2020 | 9.957 | 9.974 | 9.208 | 9.212 | 40,596 | -0.51(-5.28%) |
May 27, 2020 | 8.964 | 9.871 | 8.780 | 9.726 | 52,136 | +0.93(+10.61%) |
May 26, 2020 | 8.553 | 8.947 | 8.356 | 8.793 | 33,195 | +0.62(+7.54%) |
May 22, 2020 | 8.082 | 8.176 | 7.838 | 8.176 | 39,712 | +0.15(+1.92%) |
May 21, 2020 | 7.449 | 8.091 | 7.166 | 8.022 | 81,652 | +0.35(+4.58%) |
May 20, 2020 | 7.200 | 7.688 | 7.200 | 7.671 | 69,635 | +0.57(+7.95%) |
May 19, 2020 | 7.645 | 7.671 | 7.106 | 7.106 | 19,468 | -0.67(-8.59%) |
May 18, 2020 | 7.594 | 8.031 | 7.491 | 7.774 | 37,236 | +0.52(+7.20%) |
May 15, 2020 | 6.789 | 7.286 | 6.789 | 7.252 | 43,800 | +0.51(+7.49%) |
May 14, 2020 | 6.712 | 6.832 | 6.430 | 6.747 | 54,009 | -0.14(-1.99%) |
May 13, 2020 | 7.157 | 7.157 | 6.849 | 6.884 | 44,429 | -0.38(-5.19%) |
May 12, 2020 | 7.705 | 7.705 | 7.029 | 7.260 | 85,039 | -0.45(-5.78%) |
May 11, 2020 | 7.808 | 8.091 | 7.500 | 7.705 | 31,857 | -0.25(-3.12%) |
May 08, 2020 | 8.116 | 8.116 | 7.791 | 7.954 | 33,521 | +0.03(+0.32%) |
May 07, 2020 | 7.517 | 7.945 | 7.517 | 7.928 | 38,571 | +0.63(+8.69%) |
May 06, 2020 | 7.372 | 7.594 | 7.166 | 7.294 | 40,949 | -0.07(-0.93%) |
May 05, 2020 | 8.091 | 8.159 | 7.269 | 7.363 | 39,113 | -0.51(-6.52%) |
May 04, 2020 | 7.260 | 7.945 | 7.200 | 7.877 | 81,034 | +0.50(+6.73%) |
May 01, 2020 | 7.286 | 7.475 | 6.986 | 7.380 | 78,840 | -0.09(-1.15%) |
Apr 30, 2020 | 7.705 | 7.705 | 7.126 | 7.466 | 53,513 | +0.03(+0.35%) |
Apr 29, 2020 | 6.781 | 7.457 | 6.781 | 7.440 | 73,161 | +1.00(+15.56%) |
Apr 28, 2020 | 6.652 | 6.978 | 6.438 | 6.438 | 52,007 | +0.06(+0.94%) |
Apr 27, 2020 | 6.019 | 6.490 | 6.019 | 6.378 | 42,050 | +0.34(+5.67%) |
Apr 24, 2020 | 5.907 | 6.087 | 5.758 | 6.036 | 28,849 | +0.28(+4.91%) |
Apr 23, 2020 | 5.591 | 5.976 | 5.479 | 5.753 | 30,652 | +0.08(+1.36%) |
Apr 22, 2020 | 6.027 | 6.036 | 5.522 | 5.676 | 34,170 | -0.27(-4.47%) |
Apr 21, 2020 | 5.531 | 5.985 | 5.531 | 5.942 | 23,221 | +0.23(+4.05%) |
Apr 20, 2020 | 6.207 | 6.207 | 5.616 | 5.711 | 48,364 | -0.56(-8.88%) |
Apr 17, 2020 | 6.147 | 6.532 | 5.950 | 6.267 | 56,998 | +0.23(+3.83%) |
Apr 16, 2020 | 6.344 | 6.344 | 5.796 | 6.036 | 50,306 | -0.39(-6.00%) |
Apr 15, 2020 | 6.567 | 6.678 | 6.284 | 6.421 | 27,410 | -0.61(-8.65%) |
Apr 14, 2020 | 7.260 | 7.483 | 6.747 | 7.029 | 38,418 | -0.03(-0.36%) |
Apr 13, 2020 | 7.551 | 7.868 | 6.884 | 7.055 | 26,115 | -0.50(-6.58%) |
Apr 09, 2020 | 7.603 | 7.971 | 7.414 | 7.551 | 27,681 | +0.27(+3.76%) |
Apr 08, 2020 | 6.764 | 7.591 | 6.687 | 7.277 | 43,855 | +0.74(+11.40%) |
Apr 07, 2020 | 7.586 | 7.757 | 6.524 | 6.532 | 51,867 | -0.76(-10.45%) |
Apr 06, 2020 | 6.661 | 7.500 | 6.661 | 7.294 | 60,275 | +0.79(+12.11%) |
Apr 03, 2020 | 6.353 | 6.824 | 6.086 | 6.507 | 82,578 | +0.11(+1.74%) |
Apr 02, 2020 | 6.122 | 6.704 | 5.788 | 6.396 | 54,368 | +0.53(+9.05%) |
Apr 01, 2020 | 6.729 | 6.892 | 5.702 | 5.865 | 71,262 | -1.38(-19.03%) |
Mar 31, 2020 | 7.363 | 7.842 | 6.721 | 7.243 | 76,213 | -0.46(-6.00%) |
Mar 30, 2020 | 7.354 | 7.705 | 7.157 | 7.705 | 29,238 | +0.39(+5.26%) |
Mar 27, 2020 | 7.449 | 8.022 | 7.315 | 7.320 | 43,099 | -0.69(-8.65%) |
Mar 26, 2020 | 7.620 | 8.014 | 7.192 | 8.014 | 126,176 | +0.33(+4.23%) |
Mar 25, 2020 | 7.834 | 7.834 | 6.267 | 7.688 | 70,461 | -0.15(-1.86%) |
Mar 24, 2020 | 7.192 | 7.834 | 6.122 | 7.834 | 155,252 | +1.41(+22.00%) |
Mar 23, 2020 | 6.738 | 7.003 | 5.223 | 6.421 | 59,614 | -0.48(-6.95%) |
Mar 20, 2020 | 7.115 | 7.140 | 6.806 | 6.901 | 83,979 | -0.39(-5.40%) |
Mar 19, 2020 | 6.995 | 8.433 | 6.849 | 7.294 | 37,399 | +0.29(+4.16%) |
Mar 18, 2020 | 8.176 | 9.080 | 6.849 | 7.003 | 103,031 | -2.62(-27.22%) |
Mar 17, 2020 | 7.979 | 9.623 | 6.917 | 9.623 | 54,930 | +2.50(+35.10%) |
Mar 16, 2020 | 8.048 | 8.048 | 6.858 | 7.123 | 35,894 | -1.03(-12.61%) |
Mar 13, 2020 | 8.442 | 8.912 | 7.714 | 8.151 | 41,464 | +0.27(+3.48%) |
Mar 12, 2020 | 8.861 | 9.752 | 7.397 | 7.877 | 63,170 | -2.72(-25.69%) |
Mar 11, 2020 | 9.204 | 10.60 | 8.450 | 10.60 | 38,565 | +1.11(+11.73%) |
Mar 10, 2020 | 9.264 | 9.563 | 8.801 | 9.486 | 39,019 | +0.41(+4.53%) |
Mar 09, 2020 | 9.101 | 9.546 | 9.007 | 9.075 | 25,351 | -0.74(-7.50%) |
Mar 06, 2020 | 10.09 | 10.50 | 9.692 | 9.812 | 38,310 | -0.84(-7.88%) |
Mar 05, 2020 | 10.90 | 10.92 | 10.30 | 10.65 | 55,319 | -0.70(-6.18%) |
Mar 04, 2020 | 10.77 | 11.47 | 10.74 | 11.35 | 31,415 | +0.60(+5.57%) |
Mar 03, 2020 | 10.92 | 11.02 | 10.52 | 10.75 | 33,694 | -0.28(-2.56%) |