Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.334 | 8.331 | 7.087 | 8.160 | 934,425 | +0.78(+10.55%) |
May 28, 2020 | 7.847 | 7.847 | 7.282 | 7.381 | 177,622 | -0.45(-5.70%) |
May 27, 2020 | 7.799 | 7.980 | 7.533 | 7.828 | 157,803 | +0.00(+0.00%) |
May 26, 2020 | 7.600 | 8.160 | 7.600 | 7.828 | 150,596 | +0.24(+3.13%) |
May 22, 2020 | 7.638 | 7.818 | 7.362 | 7.590 | 178,106 | -0.12(-1.60%) |
May 21, 2020 | 7.467 | 7.799 | 7.404 | 7.714 | 172,962 | +0.33(+4.50%) |
May 20, 2020 | 7.353 | 7.581 | 7.324 | 7.381 | 139,098 | +0.03(+0.39%) |
May 19, 2020 | 7.619 | 7.619 | 7.229 | 7.353 | 170,813 | -0.27(-3.49%) |
May 18, 2020 | 7.372 | 7.733 | 7.372 | 7.619 | 197,657 | +0.45(+6.23%) |
May 15, 2020 | 7.172 | 7.790 | 7.030 | 7.172 | 273,369 | +0.12(+1.75%) |
May 14, 2020 | 6.726 | 7.068 | 6.488 | 7.049 | 199,623 | +0.26(+3.78%) |
May 13, 2020 | 7.220 | 7.362 | 6.792 | 6.792 | 242,823 | -0.45(-6.17%) |
May 12, 2020 | 7.220 | 7.600 | 7.220 | 7.239 | 545,479 | +0.02(+0.26%) |
May 11, 2020 | 6.659 | 7.362 | 6.556 | 7.220 | 270,846 | +0.47(+6.89%) |
May 08, 2020 | 6.878 | 7.039 | 6.640 | 6.754 | 266,527 | +0.07(+0.99%) |
May 07, 2020 | 6.403 | 6.868 | 6.365 | 6.688 | 265,646 | +0.21(+3.23%) |
May 06, 2020 | 6.346 | 6.830 | 6.298 | 6.479 | 244,097 | +0.17(+2.71%) |
May 05, 2020 | 6.555 | 6.944 | 6.308 | 6.308 | 174,797 | -0.15(-2.35%) |
May 04, 2020 | 6.327 | 6.593 | 6.241 | 6.460 | 197,372 | +0.06(+0.89%) |
May 01, 2020 | 6.612 | 6.612 | 6.260 | 6.403 | 174,316 | -0.12(-1.89%) |
Apr 30, 2020 | 6.735 | 6.821 | 6.412 | 6.526 | 218,628 | -0.31(-4.58%) |
Apr 29, 2020 | 6.916 | 7.286 | 6.770 | 6.840 | 349,899 | -0.05(-0.69%) |
Apr 28, 2020 | 6.555 | 6.906 | 6.517 | 6.887 | 400,512 | +0.48(+7.41%) |
Apr 27, 2020 | 6.754 | 6.754 | 6.393 | 6.412 | 233,108 | +0.05(+0.75%) |
Apr 24, 2020 | 6.688 | 6.735 | 6.365 | 6.365 | 216,422 | -0.31(-4.69%) |
Apr 23, 2020 | 7.011 | 7.011 | 6.488 | 6.678 | 321,015 | -0.43(-6.02%) |
Apr 22, 2020 | 7.125 | 7.191 | 6.868 | 7.106 | 252,296 | -0.07(-0.93%) |
Apr 21, 2020 | 7.125 | 7.265 | 6.963 | 7.172 | 217,968 | -0.07(-0.92%) |
Apr 20, 2020 | 7.277 | 7.362 | 7.134 | 7.239 | 295,090 | -0.11(-1.55%) |
Apr 17, 2020 | 7.505 | 7.676 | 7.229 | 7.353 | 243,369 | -0.15(-2.03%) |
Apr 16, 2020 | 7.714 | 7.714 | 7.362 | 7.505 | 200,167 | -0.24(-3.07%) |
Apr 15, 2020 | 7.562 | 7.790 | 7.334 | 7.742 | 202,635 | +0.02(+0.25%) |
Apr 14, 2020 | 7.695 | 7.847 | 7.448 | 7.723 | 223,988 | +0.11(+1.50%) |
Apr 13, 2020 | 7.866 | 7.942 | 7.609 | 7.609 | 190,920 | -0.28(-3.61%) |
Apr 09, 2020 | 7.951 | 8.227 | 7.647 | 7.894 | 201,264 | +0.01(+0.12%) |
Apr 08, 2020 | 8.227 | 8.227 | 7.676 | 7.885 | 497,881 | -0.35(-4.27%) |
Apr 07, 2020 | 8.284 | 8.569 | 8.084 | 8.236 | 219,050 | +0.06(+0.70%) |
Apr 06, 2020 | 8.303 | 8.588 | 8.075 | 8.179 | 178,523 | -0.01(-0.12%) |
Apr 03, 2020 | 8.331 | 8.474 | 8.046 | 8.189 | 200,737 | -0.15(-1.82%) |
Apr 02, 2020 | 8.341 | 8.479 | 8.217 | 8.341 | 160,146 | -0.02(-0.23%) |
Apr 01, 2020 | 8.398 | 8.697 | 7.856 | 8.360 | 270,168 | -0.40(-4.56%) |
Mar 31, 2020 | 8.569 | 9.291 | 8.436 | 8.759 | 346,758 | +0.19(+2.22%) |
Mar 30, 2020 | 7.780 | 8.569 | 7.676 | 8.569 | 110,977 | +0.75(+9.60%) |
Mar 27, 2020 | 7.752 | 8.160 | 7.695 | 7.818 | 217,790 | -0.28(-3.40%) |
Mar 26, 2020 | 8.417 | 9.737 | 7.666 | 8.094 | 360,172 | -0.23(-2.74%) |
Mar 25, 2020 | 7.961 | 8.426 | 7.847 | 8.322 | 136,323 | +0.36(+4.53%) |
Mar 24, 2020 | 7.685 | 8.132 | 7.666 | 7.961 | 133,370 | +0.21(+2.70%) |
Mar 23, 2020 | 7.381 | 7.809 | 7.197 | 7.752 | 158,750 | +0.18(+2.38%) |
Mar 20, 2020 | 7.609 | 8.027 | 7.343 | 7.571 | 387,264 | +0.02(+0.25%) |
Mar 19, 2020 | 7.400 | 7.704 | 7.049 | 7.552 | 237,321 | +0.15(+2.05%) |
Mar 18, 2020 | 8.122 | 8.521 | 7.125 | 7.400 | 217,693 | -1.01(-11.98%) |
Mar 17, 2020 | 9.804 | 9.866 | 8.265 | 8.407 | 247,548 | -1.32(-13.57%) |
Mar 16, 2020 | 9.395 | 9.766 | 8.607 | 9.728 | 309,671 | -0.76(-7.25%) |
Mar 13, 2020 | 11.30 | 11.30 | 9.604 | 10.49 | 242,948 | -0.39(-3.58%) |
Mar 12, 2020 | 10.63 | 11.20 | 9.319 | 10.88 | 289,548 | -0.73(-6.30%) |
Mar 11, 2020 | 11.33 | 11.73 | 11.27 | 11.61 | 209,529 | +0.05(+0.41%) |
Mar 10, 2020 | 10.54 | 11.62 | 10.50 | 11.56 | 299,527 | +1.18(+11.34%) |
Mar 09, 2020 | 10.64 | 10.83 | 9.975 | 10.38 | 302,538 | -0.60(-5.45%) |
Mar 06, 2020 | 11.05 | 11.27 | 10.92 | 10.98 | 337,159 | -0.30(-2.69%) |
Mar 05, 2020 | 11.11 | 11.63 | 10.94 | 11.29 | 371,690 | +0.07(+0.59%) |
Mar 04, 2020 | 10.96 | 11.45 | 10.79 | 11.22 | 267,510 | +0.37(+3.41%) |
Mar 03, 2020 | 10.84 | 11.22 | 10.71 | 10.85 | 319,926 | +0.05(+0.44%) |