Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.002 | 9.011 | 8.703 | 9.011 | 200,753 | +0.09(+1.02%) |
May 28, 2020 | 8.866 | 9.075 | 8.836 | 8.921 | 233,561 | +0.10(+1.13%) |
May 27, 2020 | 8.730 | 8.839 | 8.658 | 8.821 | 252,934 | +0.26(+3.07%) |
May 26, 2020 | 8.268 | 8.649 | 8.241 | 8.558 | 280,531 | +0.54(+6.79%) |
May 22, 2020 | 7.933 | 8.069 | 7.887 | 8.014 | 219,395 | +0.10(+1.26%) |
May 21, 2020 | 8.023 | 8.241 | 7.905 | 7.914 | 679,694 | -0.10(-1.24%) |
May 20, 2020 | 7.754 | 8.040 | 7.754 | 8.014 | 653,675 | +0.30(+3.95%) |
May 19, 2020 | 7.745 | 7.745 | 7.656 | 7.709 | 252,213 | -0.04(-0.46%) |
May 18, 2020 | 7.494 | 7.871 | 7.476 | 7.745 | 307,785 | +0.45(+6.14%) |
May 15, 2020 | 7.440 | 7.494 | 7.288 | 7.297 | 355,851 | -0.27(-3.55%) |
May 14, 2020 | 7.674 | 7.700 | 7.494 | 7.566 | 248,206 | -0.26(-3.32%) |
May 13, 2020 | 8.068 | 8.104 | 7.795 | 7.826 | 244,536 | -0.29(-3.54%) |
May 12, 2020 | 8.355 | 8.391 | 8.050 | 8.113 | 370,662 | -0.23(-2.79%) |
May 11, 2020 | 8.516 | 8.525 | 8.283 | 8.346 | 478,844 | -0.16(-1.90%) |
May 08, 2020 | 8.561 | 8.615 | 8.471 | 8.507 | 243,741 | -0.04(-0.52%) |
May 07, 2020 | 8.794 | 8.846 | 8.436 | 8.552 | 284,832 | -0.19(-2.15%) |
May 06, 2020 | 8.785 | 8.838 | 8.669 | 8.740 | 77,925 | -0.08(-0.91%) |
May 05, 2020 | 9.045 | 9.045 | 8.691 | 8.821 | 139,939 | -0.18(-1.99%) |
May 04, 2020 | 8.633 | 9.054 | 8.538 | 9.000 | 254,753 | +0.37(+4.26%) |
May 01, 2020 | 8.561 | 8.749 | 8.543 | 8.633 | 104,747 | -0.10(-1.13%) |
Apr 30, 2020 | 8.848 | 8.848 | 8.597 | 8.731 | 207,543 | -0.13(-1.42%) |
Apr 29, 2020 | 8.722 | 9.000 | 8.624 | 8.857 | 286,801 | +0.25(+2.92%) |
Apr 28, 2020 | 8.570 | 8.669 | 8.427 | 8.606 | 234,073 | +0.15(+1.80%) |
Apr 27, 2020 | 8.400 | 8.606 | 8.400 | 8.453 | 155,406 | +0.16(+1.95%) |
Apr 24, 2020 | 8.731 | 8.785 | 8.239 | 8.292 | 312,234 | -0.40(-4.64%) |
Apr 23, 2020 | 8.678 | 8.821 | 8.624 | 8.695 | 143,042 | +0.02(+0.21%) |
Apr 22, 2020 | 8.740 | 8.758 | 8.570 | 8.678 | 566,208 | +0.03(+0.31%) |
Apr 21, 2020 | 8.668 | 8.704 | 8.562 | 8.651 | 623,057 | -0.27(-2.99%) |
Apr 20, 2020 | 8.961 | 9.045 | 8.793 | 8.917 | 214,490 | -0.28(-3.09%) |
Apr 17, 2020 | 9.316 | 9.369 | 9.174 | 9.201 | 222,823 | -0.09(-0.96%) |
Apr 16, 2020 | 9.281 | 9.316 | 9.050 | 9.289 | 171,197 | -0.10(-1.04%) |
Apr 15, 2020 | 8.872 | 9.414 | 8.819 | 9.387 | 245,227 | +0.28(+3.02%) |
Apr 14, 2020 | 8.225 | 9.245 | 8.225 | 9.112 | 644,370 | +0.98(+12.00%) |
Apr 13, 2020 | 8.331 | 8.447 | 7.905 | 8.136 | 374,865 | -0.19(-2.24%) |
Apr 09, 2020 | 7.852 | 8.491 | 7.799 | 8.322 | 626,882 | +0.73(+9.58%) |
Apr 08, 2020 | 7.213 | 7.692 | 7.176 | 7.595 | 399,706 | +0.49(+6.87%) |
Apr 07, 2020 | 7.240 | 7.278 | 7.054 | 7.107 | 573,422 | +0.02(+0.25%) |
Apr 06, 2020 | 7.107 | 7.196 | 6.974 | 7.089 | 605,346 | +0.07(+1.01%) |
Apr 03, 2020 | 7.098 | 7.107 | 6.779 | 7.018 | 169,851 | -0.05(-0.75%) |
Apr 02, 2020 | 6.974 | 7.142 | 6.876 | 7.071 | 258,663 | +0.01(+0.13%) |
Apr 01, 2020 | 6.841 | 7.254 | 6.841 | 7.062 | 344,858 | -0.27(-3.63%) |
Mar 31, 2020 | 7.293 | 7.852 | 7.173 | 7.329 | 1,165,559 | +0.17(+2.35%) |
Mar 30, 2020 | 7.196 | 7.302 | 6.841 | 7.160 | 912,086 | +0.06(+0.88%) |
Mar 27, 2020 | 6.770 | 7.453 | 6.654 | 7.098 | 613,808 | +0.06(+0.88%) |
Mar 26, 2020 | 7.000 | 7.409 | 6.912 | 7.036 | 581,690 | +0.21(+3.12%) |
Mar 25, 2020 | 6.752 | 7.329 | 6.752 | 6.823 | 927,658 | +0.16(+2.40%) |
Mar 24, 2020 | 6.699 | 7.160 | 6.548 | 6.663 | 1,143,549 | +0.41(+6.52%) |
Mar 23, 2020 | 7.089 | 7.142 | 6.237 | 6.255 | 912,841 | -0.74(-10.53%) |
Mar 20, 2020 | 7.246 | 8.060 | 6.821 | 6.992 | 1,600,562 | -0.08(-1.12%) |
Mar 19, 2020 | 5.958 | 7.246 | 5.712 | 7.070 | 997,438 | +1.55(+28.10%) |
Mar 18, 2020 | 9.550 | 9.550 | 5.520 | 5.520 | 1,356,189 | -4.42(-44.44%) |
Mar 17, 2020 | 10.59 | 10.89 | 9.637 | 9.935 | 832,193 | -0.55(-5.26%) |
Mar 16, 2020 | 9.418 | 11.14 | 9.383 | 10.49 | 660,686 | -0.95(-8.35%) |
Mar 13, 2020 | 11.89 | 11.93 | 10.66 | 11.44 | 1,108,283 | -0.06(-0.53%) |
Mar 12, 2020 | 11.83 | 12.16 | 11.48 | 11.50 | 789,534 | -1.32(-10.31%) |
Mar 11, 2020 | 13.25 | 13.33 | 12.80 | 12.83 | 313,530 | -0.60(-4.50%) |
Mar 10, 2020 | 13.58 | 13.69 | 13.38 | 13.43 | 198,245 | +0.14(+1.05%) |
Mar 09, 2020 | 13.67 | 13.87 | 12.98 | 13.29 | 610,827 | -0.98(-6.87%) |
Mar 06, 2020 | 14.25 | 14.34 | 14.18 | 14.27 | 190,268 | -0.17(-1.15%) |
Mar 05, 2020 | 14.49 | 14.59 | 14.41 | 14.44 | 143,098 | -0.19(-1.32%) |
Mar 04, 2020 | 14.56 | 14.72 | 14.48 | 14.63 | 175,810 | +0.18(+1.21%) |
Mar 03, 2020 | 14.57 | 14.76 | 14.46 | 14.46 | 326,595 | -0.12(-0.84%) |