Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.617 | 9.747 | 9.358 | 9.516 | 125,533 | -0.24(-2.47%) |
May 28, 2020 | 10.50 | 10.50 | 9.738 | 9.756 | 94,852 | -0.56(-5.47%) |
May 27, 2020 | 10.04 | 10.40 | 9.858 | 10.32 | 195,772 | +0.54(+5.49%) |
May 26, 2020 | 9.877 | 10.27 | 9.710 | 9.784 | 275,487 | +0.37(+3.93%) |
May 22, 2020 | 9.247 | 9.469 | 8.886 | 9.414 | 158,591 | +0.21(+2.31%) |
May 21, 2020 | 8.886 | 9.340 | 8.396 | 9.201 | 149,258 | +0.22(+2.47%) |
May 20, 2020 | 8.609 | 9.118 | 8.470 | 8.979 | 137,879 | +0.43(+4.98%) |
May 19, 2020 | 8.886 | 8.886 | 7.887 | 8.553 | 79,064 | -0.41(-4.55%) |
May 18, 2020 | 8.497 | 9.053 | 8.359 | 8.960 | 132,005 | +0.84(+10.38%) |
May 15, 2020 | 7.951 | 8.210 | 7.720 | 8.118 | 126,938 | +0.21(+2.69%) |
May 14, 2020 | 7.803 | 7.979 | 7.387 | 7.905 | 131,348 | -0.14(-1.73%) |
May 13, 2020 | 8.248 | 8.248 | 7.720 | 8.044 | 127,620 | -0.32(-3.79%) |
May 12, 2020 | 8.591 | 8.655 | 8.241 | 8.361 | 140,142 | -0.19(-2.26%) |
May 11, 2020 | 8.536 | 8.738 | 8.260 | 8.554 | 180,664 | -0.17(-2.00%) |
May 08, 2020 | 8.664 | 8.766 | 8.352 | 8.729 | 134,704 | +0.26(+3.04%) |
May 07, 2020 | 8.471 | 8.738 | 8.251 | 8.471 | 138,010 | +0.01(+0.11%) |
May 06, 2020 | 8.389 | 8.646 | 8.205 | 8.462 | 130,324 | +0.17(+2.11%) |
May 05, 2020 | 9.290 | 9.787 | 8.241 | 8.287 | 154,274 | -0.56(-6.34%) |
May 04, 2020 | 9.593 | 9.593 | 8.756 | 8.848 | 180,916 | -0.87(-8.99%) |
May 01, 2020 | 9.612 | 9.796 | 9.492 | 9.722 | 92,520 | -0.17(-1.77%) |
Apr 30, 2020 | 9.731 | 10.05 | 9.078 | 9.897 | 108,251 | -0.24(-2.36%) |
Apr 29, 2020 | 10.02 | 10.37 | 9.805 | 10.14 | 183,274 | +0.46(+4.75%) |
Apr 28, 2020 | 9.419 | 9.796 | 9.207 | 9.676 | 143,928 | +0.52(+5.73%) |
Apr 27, 2020 | 9.005 | 9.271 | 8.784 | 9.152 | 297,702 | +0.22(+2.47%) |
Apr 24, 2020 | 8.894 | 9.143 | 8.692 | 8.931 | 112,307 | +0.04(+0.41%) |
Apr 23, 2020 | 8.655 | 9.051 | 8.655 | 8.894 | 124,086 | +0.24(+2.76%) |
Apr 22, 2020 | 8.802 | 8.940 | 8.582 | 8.655 | 100,910 | -0.03(-0.32%) |
Apr 21, 2020 | 8.352 | 8.775 | 8.352 | 8.683 | 105,825 | -0.01(-0.11%) |
Apr 20, 2020 | 8.600 | 9.069 | 8.499 | 8.692 | 255,782 | -0.21(-2.38%) |
Apr 17, 2020 | 8.140 | 8.950 | 8.140 | 8.904 | 169,386 | +0.95(+11.91%) |
Apr 16, 2020 | 7.827 | 8.076 | 7.487 | 7.956 | 166,509 | +0.14(+1.76%) |
Apr 15, 2020 | 8.030 | 8.297 | 7.791 | 7.818 | 110,580 | -0.61(-7.21%) |
Apr 14, 2020 | 8.609 | 9.124 | 8.333 | 8.425 | 95,432 | -0.10(-1.19%) |
Apr 13, 2020 | 9.741 | 9.741 | 8.444 | 8.526 | 254,308 | -1.16(-11.97%) |
Apr 09, 2020 | 8.784 | 9.828 | 8.784 | 9.685 | 117,744 | +1.08(+12.50%) |
Apr 08, 2020 | 8.131 | 8.720 | 8.076 | 8.609 | 118,544 | +0.56(+6.97%) |
Apr 07, 2020 | 8.232 | 8.471 | 7.993 | 8.048 | 116,952 | +0.00(+0.00%) |
Apr 06, 2020 | 8.572 | 8.572 | 7.735 | 8.048 | 449,582 | -0.19(-2.34%) |
Apr 03, 2020 | 8.609 | 8.775 | 7.892 | 8.241 | 178,518 | -0.28(-3.24%) |
Apr 02, 2020 | 7.551 | 8.572 | 7.551 | 8.517 | 184,485 | +0.92(+12.11%) |
Apr 01, 2020 | 8.168 | 8.793 | 7.561 | 7.597 | 227,908 | -0.84(-9.92%) |
Mar 31, 2020 | 8.103 | 8.897 | 8.103 | 8.434 | 216,556 | +0.19(+2.34%) |
Mar 30, 2020 | 8.002 | 8.241 | 7.202 | 8.241 | 536,311 | +0.34(+4.31%) |
Mar 27, 2020 | 8.379 | 8.379 | 7.772 | 7.901 | 90,237 | -0.55(-6.53%) |
Mar 26, 2020 | 6.779 | 8.563 | 6.779 | 8.453 | 129,501 | +0.25(+3.03%) |
Mar 25, 2020 | 7.984 | 8.554 | 7.565 | 8.205 | 102,920 | +0.28(+3.48%) |
Mar 24, 2020 | 7.450 | 7.956 | 7.450 | 7.929 | 110,087 | +0.71(+9.81%) |
Mar 23, 2020 | 6.797 | 7.349 | 6.218 | 7.220 | 588,613 | +0.29(+4.25%) |
Mar 20, 2020 | 7.358 | 7.607 | 6.641 | 6.926 | 196,240 | -0.52(-6.92%) |
Mar 19, 2020 | 7.156 | 7.653 | 7.055 | 7.441 | 150,365 | +0.28(+3.85%) |
Mar 18, 2020 | 7.864 | 8.140 | 7.147 | 7.165 | 142,297 | -0.98(-12.08%) |
Mar 17, 2020 | 7.634 | 8.195 | 7.597 | 8.149 | 183,070 | +0.63(+8.31%) |
Mar 16, 2020 | 8.002 | 8.140 | 7.505 | 7.524 | 637,792 | -0.40(-4.99%) |
Mar 13, 2020 | 7.542 | 9.115 | 7.542 | 7.919 | 119,048 | +0.50(+6.69%) |
Mar 12, 2020 | 7.662 | 7.929 | 7.395 | 7.423 | 339,415 | -0.51(-6.38%) |
Mar 11, 2020 | 8.324 | 8.324 | 7.901 | 7.929 | 251,510 | -0.54(-6.41%) |
Mar 10, 2020 | 8.913 | 8.931 | 8.200 | 8.471 | 370,852 | -0.24(-2.75%) |
Mar 09, 2020 | 9.060 | 9.106 | 8.591 | 8.710 | 160,850 | -0.60(-6.42%) |
Mar 06, 2020 | 8.986 | 9.317 | 8.986 | 9.308 | 67,732 | +0.10(+1.10%) |
Mar 05, 2020 | 9.262 | 9.419 | 9.161 | 9.207 | 145,000 | -0.18(-1.96%) |
Mar 04, 2020 | 9.658 | 9.704 | 9.345 | 9.391 | 152,138 | -0.04(-0.39%) |
Mar 03, 2020 | 9.759 | 9.888 | 9.391 | 9.428 | 97,901 | -0.41(-4.21%) |