Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.023 | 8.335 | 7.767 | 8.327 | 1,200,801 | +0.12(+1.46%) |
May 28, 2020 | 8.015 | 8.359 | 7.807 | 8.207 | 782,490 | +0.14(+1.79%) |
May 27, 2020 | 8.528 | 8.640 | 7.791 | 8.063 | 677,360 | -0.35(-4.19%) |
May 26, 2020 | 8.976 | 9.100 | 8.255 | 8.416 | 1,116,098 | -0.27(-3.13%) |
May 22, 2020 | 8.493 | 8.797 | 8.019 | 8.688 | 641,193 | +0.29(+3.43%) |
May 21, 2020 | 7.948 | 8.446 | 7.866 | 8.399 | 335,416 | +0.47(+5.89%) |
May 20, 2020 | 7.636 | 7.948 | 7.509 | 7.932 | 545,277 | +0.36(+4.73%) |
May 19, 2020 | 7.449 | 7.909 | 7.246 | 7.574 | 495,871 | +0.27(+3.74%) |
May 18, 2020 | 7.051 | 7.457 | 7.051 | 7.301 | 718,520 | +0.52(+7.70%) |
May 15, 2020 | 7.402 | 7.402 | 6.475 | 6.779 | 780,957 | +0.02(+0.23%) |
May 14, 2020 | 6.467 | 6.950 | 6.179 | 6.763 | 886,323 | +0.02(+0.35%) |
May 13, 2020 | 6.802 | 6.802 | 6.226 | 6.740 | 649,977 | +0.00(+0.00%) |
May 12, 2020 | 6.623 | 7.153 | 6.444 | 6.740 | 935,758 | +0.23(+3.47%) |
May 11, 2020 | 6.490 | 6.631 | 6.218 | 6.514 | 792,747 | +0.15(+2.33%) |
May 08, 2020 | 6.545 | 6.685 | 6.054 | 6.366 | 1,780,224 | +0.12(+2.00%) |
May 07, 2020 | 6.397 | 6.709 | 6.241 | 6.241 | 459,248 | -0.08(-1.23%) |
May 06, 2020 | 6.748 | 6.748 | 6.124 | 6.319 | 366,165 | -0.16(-2.52%) |
May 05, 2020 | 7.005 | 7.168 | 6.416 | 6.483 | 444,723 | -0.16(-2.35%) |
May 04, 2020 | 6.771 | 6.849 | 6.311 | 6.639 | 927,351 | -0.27(-3.95%) |
May 01, 2020 | 6.779 | 7.145 | 6.381 | 6.911 | 783,781 | +0.18(+2.66%) |
Apr 30, 2020 | 7.784 | 8.057 | 6.596 | 6.732 | 924,061 | -0.86(-11.29%) |
Apr 29, 2020 | 7.316 | 8.267 | 7.073 | 7.589 | 1,275,344 | +0.90(+13.39%) |
Apr 28, 2020 | 6.163 | 6.783 | 6.140 | 6.693 | 905,681 | +0.58(+9.57%) |
Apr 27, 2020 | 5.984 | 6.117 | 5.588 | 6.109 | 536,990 | +0.32(+5.52%) |
Apr 24, 2020 | 5.594 | 6.039 | 5.353 | 5.789 | 902,497 | +0.44(+8.31%) |
Apr 23, 2020 | 4.909 | 5.345 | 4.815 | 5.345 | 768,592 | +0.62(+13.01%) |
Apr 22, 2020 | 4.870 | 4.979 | 4.621 | 4.730 | 757,753 | +0.15(+3.23%) |
Apr 21, 2020 | 4.753 | 4.870 | 4.301 | 4.582 | 547,925 | -0.17(-3.61%) |
Apr 20, 2020 | 4.776 | 5.407 | 4.628 | 4.753 | 763,444 | -0.39(-7.58%) |
Apr 17, 2020 | 4.885 | 5.166 | 4.831 | 5.143 | 1,088,720 | +0.44(+9.27%) |
Apr 16, 2020 | 5.213 | 5.252 | 4.683 | 4.706 | 246,221 | -0.26(-5.18%) |
Apr 15, 2020 | 5.727 | 5.746 | 4.940 | 4.963 | 437,501 | -0.84(-14.50%) |
Apr 14, 2020 | 5.478 | 5.984 | 5.478 | 5.805 | 332,397 | +0.21(+3.76%) |
Apr 13, 2020 | 5.953 | 6.085 | 5.462 | 5.594 | 552,384 | +0.07(+1.27%) |
Apr 09, 2020 | 4.909 | 5.727 | 4.870 | 5.524 | 872,336 | +0.71(+14.73%) |
Apr 08, 2020 | 4.675 | 5.002 | 4.620 | 4.815 | 482,975 | +0.07(+1.48%) |
Apr 07, 2020 | 4.628 | 4.928 | 4.519 | 4.745 | 621,895 | +0.35(+7.98%) |
Apr 06, 2020 | 4.402 | 4.659 | 4.285 | 4.395 | 306,149 | +0.02(+0.36%) |
Apr 03, 2020 | 4.566 | 4.870 | 4.231 | 4.379 | 355,377 | -0.11(-2.43%) |
Apr 02, 2020 | 4.628 | 5.345 | 4.465 | 4.488 | 508,559 | -0.12(-2.70%) |
Apr 01, 2020 | 4.745 | 5.018 | 4.402 | 4.613 | 590,006 | -0.65(-12.43%) |
Mar 31, 2020 | 3.685 | 5.291 | 3.685 | 5.267 | 1,312,342 | +1.59(+43.22%) |
Mar 30, 2020 | 3.678 | 3.927 | 3.374 | 3.678 | 734,818 | +0.06(+1.72%) |
Mar 27, 2020 | 3.896 | 3.923 | 3.484 | 3.615 | 613,600 | -0.39(-9.73%) |
Mar 26, 2020 | 3.896 | 4.426 | 3.872 | 4.005 | 1,175,673 | +0.23(+5.98%) |
Mar 25, 2020 | 3.584 | 3.849 | 3.202 | 3.779 | 1,390,316 | +0.30(+8.74%) |
Mar 24, 2020 | 3.530 | 3.709 | 3.117 | 3.475 | 976,075 | +0.11(+3.24%) |
Mar 23, 2020 | 3.950 | 4.009 | 3.311 | 3.366 | 1,091,200 | -0.58(-14.79%) |
Mar 20, 2020 | 3.171 | 4.281 | 3.163 | 3.950 | 2,422,701 | +1.01(+34.48%) |
Mar 19, 2020 | 3.000 | 4.036 | 2.860 | 2.937 | 1,562,092 | +0.41(+16.00%) |
Mar 18, 2020 | 4.519 | 4.948 | 2.384 | 2.532 | 653,854 | -2.38(-48.41%) |
Mar 17, 2020 | 5.540 | 5.680 | 4.730 | 4.909 | 826,313 | -0.39(-7.35%) |
Mar 16, 2020 | 5.945 | 6.078 | 4.909 | 5.298 | 1,118,105 | -0.98(-15.63%) |
Mar 13, 2020 | 7.285 | 7.636 | 6.272 | 6.280 | 446,628 | -0.59(-8.62%) |
Mar 12, 2020 | 7.792 | 7.924 | 6.864 | 6.872 | 602,317 | -1.70(-19.82%) |
Mar 11, 2020 | 9.163 | 9.163 | 8.571 | 8.571 | 166,746 | -0.76(-8.10%) |
Mar 10, 2020 | 9.895 | 10.20 | 7.488 | 9.327 | 709,494 | -0.23(-2.37%) |
Mar 09, 2020 | 11.80 | 11.84 | 9.553 | 9.553 | 385,479 | -3.05(-24.18%) |
Mar 06, 2020 | 13.28 | 13.33 | 12.60 | 12.60 | 234,351 | -0.81(-6.04%) |
Mar 05, 2020 | 13.71 | 13.94 | 13.41 | 13.41 | 152,546 | -0.46(-3.32%) |
Mar 04, 2020 | 14.49 | 14.59 | 13.86 | 13.87 | 199,302 | -0.41(-2.89%) |
Mar 03, 2020 | 14.80 | 15.05 | 14.25 | 14.28 | 179,553 | -0.49(-3.32%) |