Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.662 | 8.669 | 8.445 | 8.471 | 440,850 | -0.19(-2.21%) |
May 28, 2020 | 8.985 | 8.985 | 8.636 | 8.662 | 455,167 | -0.23(-2.59%) |
May 27, 2020 | 8.985 | 9.018 | 8.563 | 8.893 | 565,849 | +0.09(+0.97%) |
May 26, 2020 | 8.853 | 8.865 | 8.702 | 8.807 | 838,712 | +0.26(+3.00%) |
May 22, 2020 | 8.531 | 8.642 | 8.313 | 8.550 | 361,606 | +0.09(+1.01%) |
May 21, 2020 | 8.761 | 8.761 | 8.391 | 8.465 | 582,592 | -0.26(-2.95%) |
May 20, 2020 | 8.669 | 8.839 | 8.617 | 8.722 | 816,161 | +0.22(+2.61%) |
May 19, 2020 | 8.454 | 8.695 | 8.305 | 8.500 | 638,312 | +0.06(+0.69%) |
May 18, 2020 | 8.578 | 8.656 | 8.168 | 8.441 | 962,349 | +0.31(+3.76%) |
May 15, 2020 | 8.038 | 8.220 | 7.868 | 8.135 | 493,285 | +0.10(+1.22%) |
May 14, 2020 | 7.621 | 8.038 | 7.243 | 8.038 | 810,264 | +0.30(+3.87%) |
May 13, 2020 | 8.109 | 8.109 | 7.490 | 7.738 | 919,148 | -0.35(-4.35%) |
May 12, 2020 | 8.350 | 8.383 | 8.064 | 8.090 | 603,232 | -0.20(-2.36%) |
May 11, 2020 | 8.630 | 8.666 | 8.174 | 8.285 | 582,774 | -0.40(-4.58%) |
May 08, 2020 | 8.761 | 8.809 | 8.546 | 8.682 | 390,574 | +0.08(+0.91%) |
May 07, 2020 | 8.415 | 8.800 | 8.402 | 8.604 | 497,857 | +0.16(+1.93%) |
May 06, 2020 | 8.884 | 9.217 | 8.370 | 8.441 | 718,080 | -0.44(-4.99%) |
May 05, 2020 | 9.047 | 9.334 | 8.875 | 8.884 | 446,594 | +0.06(+0.66%) |
May 04, 2020 | 8.806 | 8.989 | 8.676 | 8.826 | 596,999 | -0.16(-1.81%) |
May 01, 2020 | 9.249 | 9.249 | 8.826 | 8.989 | 616,875 | -0.33(-3.56%) |
Apr 30, 2020 | 9.451 | 9.640 | 9.191 | 9.321 | 661,246 | -0.31(-3.18%) |
Apr 29, 2020 | 9.633 | 9.887 | 9.314 | 9.627 | 917,680 | +0.40(+4.30%) |
Apr 28, 2020 | 9.041 | 9.412 | 8.813 | 9.230 | 709,767 | +0.40(+4.50%) |
Apr 27, 2020 | 8.637 | 9.028 | 8.513 | 8.832 | 409,351 | +0.20(+2.26%) |
Apr 24, 2020 | 8.722 | 8.735 | 8.422 | 8.637 | 660,630 | -0.12(-1.41%) |
Apr 23, 2020 | 8.813 | 9.086 | 8.728 | 8.761 | 374,024 | -0.07(-0.81%) |
Apr 22, 2020 | 9.119 | 9.119 | 8.637 | 8.832 | 452,649 | -0.12(-1.31%) |
Apr 21, 2020 | 8.630 | 9.002 | 8.500 | 8.950 | 584,434 | +0.10(+1.10%) |
Apr 20, 2020 | 8.755 | 9.245 | 8.710 | 8.852 | 901,072 | -0.20(-2.21%) |
Apr 17, 2020 | 8.923 | 9.135 | 7.982 | 9.052 | 1,106,736 | +0.60(+7.09%) |
Apr 16, 2020 | 8.620 | 8.820 | 8.285 | 8.452 | 757,437 | -0.05(-0.61%) |
Apr 15, 2020 | 8.820 | 8.906 | 8.398 | 8.504 | 1,586,749 | -0.44(-4.90%) |
Apr 14, 2020 | 9.341 | 9.548 | 8.478 | 8.942 | 886,349 | -0.05(-0.50%) |
Apr 13, 2020 | 9.116 | 9.142 | 8.375 | 8.987 | 719,622 | -0.03(-0.36%) |
Apr 09, 2020 | 8.832 | 9.825 | 8.522 | 9.019 | 1,537,168 | +0.66(+7.94%) |
Apr 08, 2020 | 7.834 | 8.433 | 7.731 | 8.356 | 1,902,397 | +1.24(+17.38%) |
Apr 07, 2020 | 7.164 | 7.821 | 7.009 | 7.119 | 1,567,278 | +0.51(+7.70%) |
Apr 06, 2020 | 6.449 | 7.241 | 6.307 | 6.610 | 961,778 | +0.67(+11.28%) |
Apr 03, 2020 | 6.307 | 6.307 | 5.534 | 5.940 | 1,127,691 | -0.46(-7.24%) |
Apr 02, 2020 | 6.017 | 6.442 | 6.010 | 6.404 | 780,480 | +0.41(+6.88%) |
Apr 01, 2020 | 6.262 | 6.442 | 5.644 | 5.991 | 815,552 | -0.73(-10.92%) |
Mar 31, 2020 | 6.900 | 7.209 | 6.687 | 6.726 | 816,850 | -0.23(-3.33%) |
Mar 30, 2020 | 7.634 | 7.686 | 6.764 | 6.958 | 604,860 | -0.75(-9.70%) |
Mar 27, 2020 | 8.214 | 8.472 | 7.492 | 7.705 | 872,815 | -0.79(-9.33%) |
Mar 26, 2020 | 6.694 | 9.734 | 6.694 | 8.497 | 2,293,804 | +2.19(+34.73%) |
Mar 25, 2020 | 5.611 | 7.351 | 5.553 | 6.307 | 1,590,753 | +0.81(+14.64%) |
Mar 24, 2020 | 7.215 | 7.267 | 5.495 | 5.502 | 1,453,562 | -1.50(-21.44%) |
Mar 23, 2020 | 7.795 | 8.026 | 6.533 | 7.003 | 822,084 | -0.62(-8.19%) |
Mar 20, 2020 | 7.132 | 8.317 | 7.119 | 7.628 | 1,391,414 | +0.59(+8.33%) |
Mar 19, 2020 | 6.165 | 8.160 | 5.821 | 7.042 | 1,602,018 | +0.89(+14.46%) |
Mar 18, 2020 | 7.327 | 7.327 | 4.474 | 6.152 | 1,663,721 | -1.49(-19.53%) |
Mar 17, 2020 | 7.702 | 7.785 | 6.864 | 7.645 | 1,471,351 | +0.03(+0.33%) |
Mar 16, 2020 | 7.283 | 8.942 | 7.162 | 7.620 | 1,957,832 | -0.09(-1.15%) |
Mar 13, 2020 | 8.338 | 8.550 | 7.429 | 7.709 | 951,354 | -0.16(-2.02%) |
Mar 12, 2020 | 8.846 | 9.088 | 7.810 | 7.868 | 1,496,318 | -1.63(-17.14%) |
Mar 11, 2020 | 9.806 | 9.901 | 9.380 | 9.495 | 780,171 | -0.57(-5.62%) |
Mar 10, 2020 | 10.17 | 10.33 | 9.679 | 10.06 | 625,620 | +0.16(+1.60%) |
Mar 09, 2020 | 10.40 | 10.50 | 8.897 | 9.901 | 980,507 | -1.25(-11.23%) |
Mar 06, 2020 | 11.39 | 11.41 | 10.83 | 11.15 | 882,119 | -0.50(-4.26%) |
Mar 05, 2020 | 11.57 | 11.73 | 11.45 | 11.65 | 563,761 | -0.14(-1.19%) |
Mar 04, 2020 | 11.74 | 11.92 | 11.48 | 11.79 | 616,887 | +0.15(+1.26%) |
Mar 03, 2020 | 11.49 | 11.83 | 11.39 | 11.64 | 861,775 | +0.18(+1.55%) |