Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.875 | 8.919 | 8.694 | 8.752 | 1,781,691 | -0.25(-2.75%) |
May 28, 2020 | 9.176 | 9.221 | 8.858 | 8.999 | 554,193 | -0.04(-0.49%) |
May 27, 2020 | 9.203 | 9.247 | 8.858 | 9.044 | 739,224 | +0.09(+0.99%) |
May 26, 2020 | 8.990 | 9.070 | 8.883 | 8.955 | 845,783 | +0.33(+3.79%) |
May 22, 2020 | 8.637 | 8.654 | 8.433 | 8.628 | 709,919 | +0.03(+0.31%) |
May 21, 2020 | 8.530 | 8.778 | 8.477 | 8.601 | 436,490 | +0.04(+0.52%) |
May 20, 2020 | 8.672 | 8.716 | 8.477 | 8.557 | 821,465 | +0.05(+0.62%) |
May 19, 2020 | 8.672 | 8.884 | 8.486 | 8.504 | 672,368 | -0.27(-3.13%) |
May 18, 2020 | 8.477 | 8.853 | 8.468 | 8.778 | 1,723,735 | +0.74(+9.25%) |
May 15, 2020 | 7.911 | 8.070 | 7.583 | 8.035 | 2,515,341 | +0.14(+1.79%) |
May 14, 2020 | 7.876 | 7.991 | 7.610 | 7.893 | 1,372,212 | -0.07(-0.89%) |
May 13, 2020 | 8.114 | 8.176 | 7.840 | 7.964 | 989,995 | -0.23(-2.81%) |
May 12, 2020 | 8.495 | 8.539 | 8.168 | 8.194 | 1,505,634 | -0.33(-3.84%) |
May 11, 2020 | 8.628 | 8.734 | 8.376 | 8.521 | 1,043,327 | -0.22(-2.53%) |
May 08, 2020 | 8.486 | 8.867 | 8.433 | 8.743 | 589,678 | +0.41(+4.88%) |
May 07, 2020 | 7.699 | 8.371 | 7.530 | 8.336 | 1,027,372 | -0.02(-0.21%) |
May 06, 2020 | 8.716 | 8.716 | 8.300 | 8.353 | 639,774 | -0.28(-3.28%) |
May 05, 2020 | 8.752 | 8.884 | 8.628 | 8.637 | 895,652 | -0.04(-0.51%) |
May 04, 2020 | 8.672 | 8.707 | 8.548 | 8.681 | 1,250,299 | -0.04(-0.51%) |
May 01, 2020 | 8.805 | 8.805 | 8.460 | 8.725 | 831,855 | -0.19(-2.09%) |
Apr 30, 2020 | 8.849 | 8.964 | 8.698 | 8.911 | 754,876 | -0.12(-1.27%) |
Apr 29, 2020 | 9.274 | 9.318 | 9.017 | 9.026 | 917,660 | +0.05(+0.59%) |
Apr 28, 2020 | 8.690 | 9.088 | 8.622 | 8.973 | 963,400 | +0.58(+6.96%) |
Apr 27, 2020 | 8.283 | 8.477 | 8.256 | 8.389 | 840,035 | +0.19(+2.38%) |
Apr 24, 2020 | 7.964 | 8.309 | 7.870 | 8.194 | 1,111,890 | +0.30(+3.81%) |
Apr 23, 2020 | 8.061 | 8.345 | 7.787 | 7.893 | 1,667,465 | -0.17(-2.09%) |
Apr 22, 2020 | 8.265 | 8.336 | 7.982 | 8.061 | 757,093 | +0.00(+0.00%) |
Apr 21, 2020 | 7.672 | 8.159 | 7.672 | 8.061 | 890,402 | +0.05(+0.66%) |
Apr 20, 2020 | 7.796 | 8.185 | 7.690 | 8.008 | 879,714 | +0.03(+0.33%) |
Apr 17, 2020 | 7.876 | 8.283 | 7.822 | 7.982 | 986,676 | +0.37(+4.88%) |
Apr 16, 2020 | 7.929 | 7.991 | 7.495 | 7.610 | 708,157 | -0.42(-5.18%) |
Apr 15, 2020 | 8.221 | 8.345 | 7.730 | 8.026 | 848,628 | -0.58(-6.78%) |
Apr 14, 2020 | 8.575 | 8.813 | 8.371 | 8.610 | 614,075 | +0.31(+3.73%) |
Apr 13, 2020 | 9.256 | 9.256 | 8.008 | 8.300 | 1,004,790 | -0.50(-5.63%) |
Apr 09, 2020 | 7.734 | 8.796 | 7.734 | 8.796 | 1,548,328 | +1.27(+16.94%) |
Apr 08, 2020 | 7.194 | 7.637 | 7.044 | 7.522 | 1,856,526 | +0.42(+5.98%) |
Apr 07, 2020 | 7.283 | 7.486 | 6.929 | 7.097 | 1,139,309 | +0.26(+3.75%) |
Apr 06, 2020 | 6.530 | 6.991 | 6.477 | 6.840 | 1,179,253 | +0.61(+9.80%) |
Apr 03, 2020 | 6.796 | 6.876 | 6.070 | 6.230 | 1,347,512 | -0.69(-9.97%) |
Apr 02, 2020 | 7.132 | 7.504 | 6.769 | 6.920 | 747,192 | -0.20(-2.86%) |
Apr 01, 2020 | 7.380 | 7.557 | 6.920 | 7.123 | 1,310,806 | -0.63(-8.11%) |
Mar 31, 2020 | 7.639 | 7.812 | 7.344 | 7.752 | 1,516,001 | +0.07(+0.90%) |
Mar 30, 2020 | 7.795 | 7.908 | 7.344 | 7.682 | 1,013,313 | -0.08(-1.01%) |
Mar 27, 2020 | 7.587 | 7.934 | 7.348 | 7.760 | 1,149,730 | -0.14(-1.76%) |
Mar 26, 2020 | 7.283 | 7.981 | 7.266 | 7.899 | 1,577,444 | +0.66(+9.10%) |
Mar 25, 2020 | 7.153 | 7.674 | 6.863 | 7.240 | 2,059,370 | +0.14(+1.95%) |
Mar 24, 2020 | 7.041 | 7.250 | 6.676 | 7.101 | 1,624,118 | +0.49(+7.48%) |
Mar 23, 2020 | 7.439 | 7.691 | 6.451 | 6.607 | 1,507,137 | -0.99(-13.01%) |
Mar 20, 2020 | 8.072 | 8.466 | 7.474 | 7.596 | 1,798,349 | -0.46(-5.71%) |
Mar 19, 2020 | 8.211 | 8.892 | 7.778 | 8.055 | 1,730,711 | -0.28(-3.33%) |
Mar 18, 2020 | 8.914 | 9.278 | 7.717 | 8.333 | 1,376,290 | -1.34(-13.89%) |
Mar 17, 2020 | 8.792 | 9.685 | 7.873 | 9.677 | 2,082,673 | +0.87(+9.84%) |
Mar 16, 2020 | 9.538 | 9.568 | 8.454 | 8.809 | 1,561,889 | -1.92(-17.93%) |
Mar 13, 2020 | 10.40 | 10.73 | 9.742 | 10.73 | 1,867,316 | +0.76(+7.65%) |
Mar 12, 2020 | 10.21 | 10.73 | 9.382 | 9.971 | 1,691,544 | -0.91(-8.37%) |
Mar 11, 2020 | 11.45 | 11.54 | 10.72 | 10.88 | 1,230,277 | -0.87(-7.38%) |
Mar 10, 2020 | 11.38 | 11.77 | 10.87 | 11.75 | 1,459,815 | +0.86(+7.88%) |
Mar 09, 2020 | 12.01 | 12.20 | 10.79 | 10.89 | 888,105 | -1.55(-12.47%) |
Mar 06, 2020 | 12.32 | 12.49 | 12.05 | 12.44 | 868,208 | -0.19(-1.51%) |
Mar 05, 2020 | 12.21 | 12.63 | 12.14 | 12.63 | 1,615,891 | +0.23(+1.82%) |
Mar 04, 2020 | 12.09 | 12.52 | 11.97 | 12.41 | 1,030,887 | +0.52(+4.38%) |
Mar 03, 2020 | 12.07 | 12.47 | 11.75 | 11.89 | 1,160,579 | -0.14(-1.15%) |