Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.627 | 9.005 | 8.221 | 8.844 | 45,766 | +0.08(+0.97%) |
May 28, 2020 | 9.892 | 9.892 | 8.618 | 8.760 | 33,130 | -0.94(-9.73%) |
May 27, 2020 | 9.080 | 9.892 | 8.760 | 9.703 | 59,876 | +0.88(+9.95%) |
May 26, 2020 | 9.316 | 9.368 | 8.637 | 8.826 | 44,228 | +0.02(+0.21%) |
May 22, 2020 | 8.561 | 8.944 | 8.297 | 8.807 | 27,015 | +0.26(+3.09%) |
May 21, 2020 | 9.298 | 9.490 | 8.495 | 8.542 | 40,076 | -0.69(-7.46%) |
May 20, 2020 | 8.797 | 9.307 | 8.637 | 9.231 | 34,674 | +0.52(+5.96%) |
May 19, 2020 | 8.760 | 9.250 | 8.656 | 8.712 | 31,434 | -0.55(-5.91%) |
May 18, 2020 | 7.957 | 9.316 | 7.957 | 9.260 | 65,603 | +1.48(+19.05%) |
May 15, 2020 | 7.834 | 7.863 | 7.693 | 7.778 | 25,532 | -0.05(-0.60%) |
May 14, 2020 | 7.589 | 7.834 | 7.221 | 7.825 | 50,275 | +0.06(+0.73%) |
May 13, 2020 | 8.137 | 8.212 | 7.551 | 7.768 | 44,082 | -0.42(-5.07%) |
May 12, 2020 | 8.977 | 9.033 | 8.118 | 8.184 | 35,718 | -0.86(-9.50%) |
May 11, 2020 | 8.826 | 9.486 | 8.533 | 9.043 | 71,592 | -0.01(-0.10%) |
May 08, 2020 | 8.457 | 9.099 | 8.457 | 9.052 | 48,945 | +0.80(+9.73%) |
May 07, 2020 | 8.070 | 8.344 | 7.834 | 8.250 | 35,126 | +0.18(+2.22%) |
May 06, 2020 | 8.486 | 8.524 | 8.033 | 8.070 | 49,988 | -0.42(-4.89%) |
May 05, 2020 | 8.373 | 9.430 | 8.344 | 8.486 | 54,635 | +0.05(+0.56%) |
May 04, 2020 | 9.099 | 9.099 | 8.306 | 8.439 | 109,981 | -0.99(-10.51%) |
May 01, 2020 | 7.268 | 9.581 | 7.145 | 9.430 | 188,364 | +2.39(+33.91%) |
Apr 30, 2020 | 6.928 | 7.259 | 6.579 | 7.042 | 74,676 | +0.16(+2.33%) |
Apr 29, 2020 | 6.589 | 6.994 | 6.400 | 6.881 | 89,559 | +0.56(+8.81%) |
Apr 28, 2020 | 6.891 | 7.230 | 6.135 | 6.324 | 111,801 | -0.59(-8.47%) |
Apr 27, 2020 | 6.324 | 7.145 | 6.183 | 6.909 | 92,563 | +0.68(+10.91%) |
Apr 24, 2020 | 6.202 | 6.504 | 6.033 | 6.230 | 55,089 | +0.15(+2.48%) |
Apr 23, 2020 | 6.192 | 6.464 | 5.947 | 6.079 | 61,312 | -0.12(-1.98%) |
Apr 22, 2020 | 6.598 | 6.617 | 6.135 | 6.202 | 57,781 | -0.13(-2.09%) |
Apr 21, 2020 | 6.683 | 6.683 | 6.230 | 6.334 | 79,426 | -0.28(-4.28%) |
Apr 20, 2020 | 6.928 | 7.353 | 6.466 | 6.617 | 69,283 | -0.40(-5.65%) |
Apr 17, 2020 | 7.287 | 7.598 | 7.013 | 7.013 | 77,337 | -0.08(-1.20%) |
Apr 16, 2020 | 7.551 | 7.674 | 6.843 | 7.098 | 101,209 | -0.37(-4.93%) |
Apr 15, 2020 | 7.806 | 7.877 | 7.457 | 7.466 | 46,313 | -0.58(-7.16%) |
Apr 14, 2020 | 8.712 | 8.712 | 7.825 | 8.042 | 76,784 | -0.32(-3.84%) |
Apr 13, 2020 | 9.075 | 9.075 | 8.307 | 8.363 | 44,765 | -0.79(-8.60%) |
Apr 09, 2020 | 8.878 | 9.384 | 8.878 | 9.150 | 57,019 | +0.56(+6.54%) |
Apr 08, 2020 | 8.981 | 9.092 | 8.475 | 8.588 | 39,304 | -0.04(-0.43%) |
Apr 07, 2020 | 8.981 | 8.991 | 8.447 | 8.625 | 43,763 | -0.06(-0.65%) |
Apr 06, 2020 | 7.942 | 8.686 | 7.942 | 8.681 | 78,741 | +1.09(+14.30%) |
Apr 03, 2020 | 8.447 | 8.588 | 7.483 | 7.595 | 86,170 | -0.96(-11.27%) |
Apr 02, 2020 | 8.138 | 8.766 | 8.138 | 8.560 | 28,444 | +0.32(+3.86%) |
Apr 01, 2020 | 8.700 | 8.802 | 7.960 | 8.241 | 86,220 | -0.88(-9.65%) |
Mar 31, 2020 | 9.000 | 9.412 | 8.756 | 9.122 | 49,548 | -0.01(-0.10%) |
Mar 30, 2020 | 8.794 | 9.295 | 8.368 | 9.131 | 38,326 | +0.41(+4.73%) |
Mar 27, 2020 | 8.185 | 9.168 | 7.960 | 8.719 | 56,806 | +0.12(+1.42%) |
Mar 26, 2020 | 8.597 | 8.625 | 7.839 | 8.597 | 59,125 | +0.17(+2.00%) |
Mar 25, 2020 | 8.522 | 8.691 | 7.679 | 8.429 | 85,554 | -0.28(-3.23%) |
Mar 24, 2020 | 7.520 | 8.710 | 7.342 | 8.710 | 61,231 | +1.65(+23.34%) |
Mar 23, 2020 | 7.136 | 7.492 | 6.640 | 7.061 | 48,655 | -0.07(-0.92%) |
Mar 20, 2020 | 7.127 | 7.370 | 6.481 | 7.127 | 102,721 | -0.02(-0.26%) |
Mar 19, 2020 | 6.874 | 8.770 | 6.439 | 7.146 | 74,350 | +0.22(+3.25%) |
Mar 18, 2020 | 7.811 | 7.848 | 6.743 | 6.921 | 78,518 | -1.66(-19.32%) |
Mar 17, 2020 | 8.438 | 8.578 | 6.921 | 8.578 | 70,583 | +0.34(+4.09%) |
Mar 16, 2020 | 8.316 | 8.607 | 7.146 | 8.241 | 64,714 | -0.92(-10.02%) |
Mar 13, 2020 | 7.820 | 9.178 | 7.024 | 9.159 | 77,201 | +1.92(+26.60%) |
Mar 12, 2020 | 7.230 | 7.342 | 6.808 | 7.235 | 65,246 | -0.47(-6.14%) |
Mar 11, 2020 | 8.091 | 8.240 | 7.576 | 7.708 | 47,145 | -0.60(-7.22%) |
Mar 10, 2020 | 8.672 | 8.672 | 7.960 | 8.307 | 55,643 | +0.15(+1.84%) |
Mar 09, 2020 | 9.000 | 9.140 | 8.148 | 8.157 | 57,050 | -1.25(-13.33%) |
Mar 06, 2020 | 9.262 | 9.871 | 9.178 | 9.412 | 37,799 | -0.25(-2.62%) |
Mar 05, 2020 | 9.843 | 9.983 | 9.365 | 9.665 | 51,477 | -0.66(-6.35%) |
Mar 04, 2020 | 10.27 | 10.36 | 9.726 | 10.32 | 28,512 | +0.27(+2.70%) |
Mar 03, 2020 | 10.50 | 10.82 | 9.787 | 10.05 | 53,600 | -0.28(-2.72%) |