Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.884 | 8.884 | 8.298 | 8.318 | 58,694 | -0.68(-7.59%) |
May 28, 2020 | 9.118 | 9.157 | 8.483 | 9.001 | 54,386 | +0.03(+0.33%) |
May 27, 2020 | 8.737 | 9.128 | 8.640 | 8.972 | 39,590 | +0.34(+3.96%) |
May 26, 2020 | 8.640 | 8.713 | 8.581 | 8.630 | 28,667 | +0.20(+2.31%) |
May 22, 2020 | 8.464 | 8.474 | 8.288 | 8.435 | 16,184 | +0.03(+0.35%) |
May 21, 2020 | 8.669 | 8.698 | 8.396 | 8.405 | 20,182 | -0.24(-2.82%) |
May 20, 2020 | 8.591 | 8.728 | 8.396 | 8.649 | 28,805 | +0.33(+3.99%) |
May 19, 2020 | 8.698 | 8.825 | 8.298 | 8.318 | 26,683 | -0.43(-4.91%) |
May 18, 2020 | 8.239 | 8.757 | 8.122 | 8.747 | 48,722 | +0.74(+9.27%) |
May 15, 2020 | 7.839 | 8.044 | 7.654 | 8.005 | 36,671 | +0.21(+2.76%) |
May 14, 2020 | 7.663 | 7.839 | 7.418 | 7.790 | 35,753 | -0.09(-1.12%) |
May 13, 2020 | 8.044 | 8.483 | 7.585 | 7.878 | 46,689 | -0.21(-2.54%) |
May 12, 2020 | 8.483 | 8.557 | 8.083 | 8.083 | 116,890 | -0.40(-4.72%) |
May 11, 2020 | 8.571 | 8.610 | 8.191 | 8.483 | 38,161 | -0.25(-2.91%) |
May 08, 2020 | 8.571 | 8.825 | 8.493 | 8.737 | 31,037 | +0.34(+4.07%) |
May 07, 2020 | 8.243 | 8.513 | 8.243 | 8.396 | 23,875 | +0.18(+2.14%) |
May 06, 2020 | 8.396 | 8.513 | 7.937 | 8.220 | 61,709 | -0.11(-1.29%) |
May 05, 2020 | 9.020 | 9.020 | 8.239 | 8.327 | 37,579 | -0.52(-5.85%) |
May 04, 2020 | 8.991 | 9.030 | 8.718 | 8.845 | 16,506 | -0.27(-3.00%) |
May 01, 2020 | 9.001 | 9.118 | 8.728 | 9.118 | 29,603 | -0.20(-2.10%) |
Apr 30, 2020 | 9.528 | 9.528 | 9.128 | 9.313 | 40,549 | -0.36(-3.73%) |
Apr 29, 2020 | 9.274 | 9.773 | 9.050 | 9.674 | 76,179 | +0.66(+7.37%) |
Apr 28, 2020 | 9.303 | 9.303 | 8.972 | 9.011 | 45,677 | -0.10(-1.07%) |
Apr 27, 2020 | 8.699 | 9.196 | 8.699 | 9.108 | 24,717 | +0.38(+4.35%) |
Apr 24, 2020 | 8.563 | 8.855 | 8.514 | 8.728 | 31,138 | +0.18(+2.05%) |
Apr 23, 2020 | 8.456 | 8.641 | 8.437 | 8.553 | 29,397 | +0.05(+0.57%) |
Apr 22, 2020 | 8.349 | 8.641 | 8.242 | 8.505 | 29,038 | +0.18(+2.10%) |
Apr 21, 2020 | 8.125 | 8.349 | 8.076 | 8.329 | 26,395 | -0.05(-0.58%) |
Apr 20, 2020 | 7.911 | 8.427 | 7.911 | 8.378 | 30,138 | +0.36(+4.49%) |
Apr 17, 2020 | 7.814 | 8.140 | 7.814 | 8.018 | 70,806 | +0.25(+3.26%) |
Apr 16, 2020 | 8.115 | 8.154 | 7.551 | 7.765 | 123,878 | -0.36(-4.43%) |
Apr 15, 2020 | 8.300 | 8.417 | 8.076 | 8.125 | 89,858 | -0.36(-4.24%) |
Apr 14, 2020 | 8.651 | 8.865 | 8.407 | 8.485 | 50,449 | -0.03(-0.34%) |
Apr 13, 2020 | 8.874 | 8.913 | 8.427 | 8.514 | 91,358 | -0.43(-4.79%) |
Apr 09, 2020 | 8.913 | 9.098 | 8.709 | 8.943 | 102,150 | +0.27(+3.14%) |
Apr 08, 2020 | 8.534 | 8.816 | 8.524 | 8.670 | 87,425 | -0.02(-0.22%) |
Apr 07, 2020 | 8.709 | 8.758 | 8.378 | 8.690 | 58,070 | +0.04(+0.45%) |
Apr 06, 2020 | 8.456 | 8.690 | 8.291 | 8.651 | 69,985 | +0.32(+3.86%) |
Apr 03, 2020 | 8.456 | 8.466 | 8.085 | 8.329 | 28,672 | -0.14(-1.61%) |
Apr 02, 2020 | 8.388 | 8.466 | 8.193 | 8.466 | 55,246 | +0.18(+2.11%) |
Apr 01, 2020 | 8.096 | 8.446 | 7.843 | 8.291 | 42,543 | -0.10(-1.16%) |
Mar 31, 2020 | 8.252 | 8.388 | 7.979 | 8.388 | 70,118 | +0.08(+0.94%) |
Mar 30, 2020 | 8.446 | 8.466 | 8.115 | 8.310 | 36,146 | -0.11(-1.27%) |
Mar 27, 2020 | 8.670 | 8.728 | 8.398 | 8.417 | 35,043 | -0.51(-5.67%) |
Mar 26, 2020 | 8.456 | 8.962 | 8.446 | 8.923 | 63,865 | +0.47(+5.52%) |
Mar 25, 2020 | 8.573 | 8.660 | 8.125 | 8.456 | 39,711 | -0.08(-0.91%) |
Mar 24, 2020 | 7.979 | 8.621 | 7.911 | 8.534 | 76,245 | +0.79(+10.18%) |
Mar 23, 2020 | 7.960 | 8.057 | 7.658 | 7.746 | 88,607 | -0.18(-2.21%) |
Mar 20, 2020 | 8.145 | 8.261 | 7.785 | 7.921 | 168,538 | -0.28(-3.44%) |
Mar 19, 2020 | 7.911 | 8.505 | 7.668 | 8.203 | 77,018 | +0.25(+3.18%) |
Mar 18, 2020 | 8.602 | 8.630 | 7.940 | 7.950 | 117,468 | -0.93(-10.51%) |
Mar 17, 2020 | 8.232 | 8.884 | 8.222 | 8.884 | 90,920 | +0.75(+9.21%) |
Mar 16, 2020 | 8.125 | 8.407 | 7.921 | 8.135 | 92,006 | -0.77(-8.63%) |
Mar 13, 2020 | 8.475 | 8.904 | 8.475 | 8.904 | 121,779 | +0.81(+9.98%) |
Mar 12, 2020 | 8.388 | 8.816 | 8.086 | 8.096 | 83,858 | -0.53(-6.09%) |
Mar 11, 2020 | 9.322 | 9.322 | 8.573 | 8.621 | 147,592 | -0.87(-9.13%) |
Mar 10, 2020 | 9.030 | 9.682 | 8.874 | 9.487 | 83,701 | +0.72(+8.21%) |
Mar 09, 2020 | 9.322 | 9.332 | 8.738 | 8.767 | 158,631 | -0.91(-9.45%) |
Mar 06, 2020 | 9.925 | 9.935 | 9.614 | 9.682 | 293,297 | -0.35(-3.49%) |
Mar 05, 2020 | 10.38 | 10.38 | 9.964 | 10.03 | 147,118 | -0.49(-4.63%) |
Mar 04, 2020 | 10.58 | 10.70 | 10.38 | 10.52 | 130,469 | -0.18(-1.64%) |
Mar 03, 2020 | 10.66 | 10.72 | 10.62 | 10.69 | 79,680 | -0.01(-0.09%) |