Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.186 | 8.446 | 8.103 | 8.169 | 10,543 | +0.03(+0.41%) |
May 28, 2020 | 8.499 | 8.895 | 7.633 | 8.136 | 47,833 | -0.33(-3.90%) |
May 27, 2020 | 8.648 | 8.846 | 8.268 | 8.466 | 35,196 | +0.10(+1.18%) |
May 26, 2020 | 8.854 | 9.399 | 8.243 | 8.367 | 66,549 | -0.26(-3.06%) |
May 22, 2020 | 8.532 | 8.710 | 8.326 | 8.631 | 23,510 | +0.10(+1.16%) |
May 21, 2020 | 8.334 | 8.615 | 8.297 | 8.532 | 14,393 | +0.18(+2.17%) |
May 20, 2020 | 8.367 | 8.450 | 8.103 | 8.351 | 23,688 | +0.17(+2.12%) |
May 19, 2020 | 8.260 | 8.351 | 8.103 | 8.177 | 22,856 | -0.12(-1.39%) |
May 18, 2020 | 8.111 | 8.685 | 8.087 | 8.293 | 59,873 | +0.54(+7.03%) |
May 15, 2020 | 7.707 | 7.748 | 7.129 | 7.748 | 20,965 | +0.23(+3.07%) |
May 14, 2020 | 7.583 | 7.583 | 7.014 | 7.517 | 25,020 | -0.26(-3.39%) |
May 13, 2020 | 7.781 | 8.062 | 7.393 | 7.781 | 16,556 | -0.13(-1.67%) |
May 12, 2020 | 8.425 | 8.425 | 7.856 | 7.913 | 18,678 | -0.57(-6.71%) |
May 11, 2020 | 8.260 | 8.573 | 7.435 | 8.483 | 37,158 | +0.13(+1.58%) |
May 08, 2020 | 8.549 | 8.664 | 8.285 | 8.351 | 33,569 | +0.07(+0.80%) |
May 07, 2020 | 8.243 | 8.417 | 7.996 | 8.285 | 40,273 | +0.21(+2.55%) |
May 06, 2020 | 8.252 | 8.260 | 8.045 | 8.078 | 16,873 | -0.20(-2.39%) |
May 05, 2020 | 8.400 | 8.714 | 7.872 | 8.276 | 35,418 | -0.12(-1.47%) |
May 04, 2020 | 7.831 | 8.400 | 7.831 | 8.400 | 23,712 | +0.40(+5.06%) |
May 01, 2020 | 8.128 | 8.128 | 7.798 | 7.996 | 29,933 | -0.41(-4.91%) |
Apr 30, 2020 | 8.763 | 9.366 | 7.674 | 8.408 | 24,672 | -0.57(-6.34%) |
Apr 29, 2020 | 8.433 | 9.102 | 8.433 | 8.978 | 47,800 | +0.82(+10.01%) |
Apr 28, 2020 | 8.334 | 8.334 | 7.963 | 8.161 | 27,936 | +0.16(+1.96%) |
Apr 27, 2020 | 7.666 | 8.070 | 7.542 | 8.004 | 51,825 | +0.54(+7.18%) |
Apr 24, 2020 | 7.195 | 7.591 | 7.195 | 7.468 | 15,633 | +0.18(+2.49%) |
Apr 23, 2020 | 7.633 | 7.662 | 6.915 | 7.286 | 27,578 | -0.24(-3.18%) |
Apr 22, 2020 | 7.657 | 7.657 | 7.352 | 7.525 | 15,548 | +0.03(+0.44%) |
Apr 21, 2020 | 6.824 | 7.558 | 6.824 | 7.492 | 32,535 | +0.44(+6.20%) |
Apr 20, 2020 | 7.088 | 7.426 | 6.931 | 7.055 | 29,382 | -0.29(-3.93%) |
Apr 17, 2020 | 7.039 | 7.740 | 7.039 | 7.344 | 29,569 | +0.46(+6.71%) |
Apr 16, 2020 | 7.583 | 7.674 | 6.502 | 6.882 | 67,921 | -0.84(-10.90%) |
Apr 15, 2020 | 8.606 | 8.606 | 7.459 | 7.723 | 31,158 | -0.98(-11.28%) |
Apr 14, 2020 | 9.605 | 9.605 | 8.573 | 8.705 | 42,205 | -0.62(-6.64%) |
Apr 13, 2020 | 9.308 | 9.514 | 9.077 | 9.324 | 28,590 | -0.25(-2.59%) |
Apr 09, 2020 | 9.646 | 9.902 | 9.250 | 9.572 | 59,867 | +0.31(+3.29%) |
Apr 08, 2020 | 8.887 | 9.283 | 8.516 | 9.267 | 38,942 | +0.61(+7.05%) |
Apr 07, 2020 | 8.631 | 8.656 | 8.235 | 8.656 | 46,730 | -0.13(-1.50%) |
Apr 06, 2020 | 8.144 | 8.829 | 8.045 | 8.788 | 47,860 | +0.89(+11.29%) |
Apr 03, 2020 | 7.889 | 8.466 | 7.517 | 7.897 | 49,929 | -0.14(-1.75%) |
Apr 02, 2020 | 7.996 | 8.227 | 7.666 | 8.037 | 50,515 | -0.08(-1.02%) |
Apr 01, 2020 | 8.837 | 8.837 | 7.773 | 8.120 | 124,376 | -1.03(-11.27%) |
Mar 31, 2020 | 8.722 | 9.151 | 7.608 | 9.151 | 169,473 | +0.20(+2.21%) |
Mar 30, 2020 | 8.928 | 8.953 | 8.392 | 8.953 | 93,088 | +0.01(+0.09%) |
Mar 27, 2020 | 9.729 | 9.729 | 8.945 | 8.945 | 44,960 | -1.20(-11.80%) |
Mar 26, 2020 | 8.400 | 10.14 | 8.400 | 10.14 | 114,783 | +1.70(+20.14%) |
Mar 25, 2020 | 6.923 | 8.639 | 6.923 | 8.441 | 197,018 | +1.51(+21.79%) |
Mar 24, 2020 | 6.973 | 7.253 | 6.717 | 6.931 | 84,235 | -0.03(-0.47%) |
Mar 23, 2020 | 7.542 | 7.542 | 6.486 | 6.964 | 93,242 | -0.83(-10.59%) |
Mar 20, 2020 | 5.661 | 8.252 | 5.454 | 7.790 | 1,270,661 | +2.22(+39.85%) |
Mar 19, 2020 | 5.941 | 6.436 | 5.355 | 5.570 | 107,994 | +0.28(+5.30%) |
Mar 18, 2020 | 6.172 | 6.263 | 5.174 | 5.289 | 74,151 | -1.18(-18.24%) |
Mar 17, 2020 | 6.478 | 6.601 | 6.164 | 6.469 | 110,761 | -0.01(-0.13%) |
Mar 16, 2020 | 7.063 | 7.134 | 6.478 | 6.478 | 77,447 | -1.18(-15.41%) |
Mar 13, 2020 | 8.318 | 8.318 | 7.171 | 7.657 | 135,246 | -0.24(-3.03%) |
Mar 12, 2020 | 8.994 | 9.052 | 7.063 | 7.897 | 131,691 | -1.61(-16.96%) |
Mar 11, 2020 | 9.518 | 9.879 | 9.428 | 9.510 | 110,574 | -0.30(-3.01%) |
Mar 10, 2020 | 10.38 | 10.75 | 9.674 | 9.805 | 121,154 | -0.46(-4.47%) |
Mar 09, 2020 | 11.20 | 11.56 | 10.17 | 10.26 | 116,202 | -1.27(-11.02%) |
Mar 06, 2020 | 11.58 | 11.78 | 11.36 | 11.54 | 80,748 | -0.24(-2.02%) |
Mar 05, 2020 | 11.66 | 11.90 | 11.49 | 11.77 | 33,100 | -0.21(-1.71%) |
Mar 04, 2020 | 11.80 | 11.98 | 11.80 | 11.98 | 7,930 | +0.38(+3.25%) |
Mar 03, 2020 | 12.14 | 12.35 | 11.60 | 11.60 | 84,204 | -0.54(-4.46%) |