Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.460 | 9.920 | 9.384 | 9.815 | 176,390 | +0.52(+5.56%) |
May 28, 2020 | 9.537 | 9.681 | 9.288 | 9.298 | 129,231 | -0.28(-2.90%) |
May 27, 2020 | 9.566 | 9.585 | 9.192 | 9.575 | 163,656 | +0.03(+0.30%) |
May 26, 2020 | 9.642 | 9.805 | 9.470 | 9.547 | 238,449 | +0.88(+10.17%) |
May 22, 2020 | 8.666 | 8.666 | 8.426 | 8.666 | 152,579 | -0.34(-3.83%) |
May 21, 2020 | 9.250 | 9.346 | 8.977 | 9.010 | 90,085 | -0.32(-3.39%) |
May 20, 2020 | 9.326 | 9.527 | 9.269 | 9.326 | 107,316 | +0.36(+4.06%) |
May 19, 2020 | 9.125 | 9.269 | 8.963 | 8.963 | 216,529 | -0.06(-0.64%) |
May 18, 2020 | 8.656 | 9.106 | 8.656 | 9.020 | 215,960 | +1.00(+12.41%) |
May 15, 2020 | 8.091 | 8.177 | 7.957 | 8.024 | 115,191 | -0.51(-5.95%) |
May 14, 2020 | 7.967 | 8.532 | 7.861 | 8.532 | 435,231 | +0.21(+2.53%) |
May 13, 2020 | 8.599 | 8.723 | 8.168 | 8.321 | 210,253 | +0.04(+0.46%) |
May 12, 2020 | 8.551 | 8.790 | 8.244 | 8.283 | 177,633 | -0.23(-2.70%) |
May 11, 2020 | 8.321 | 8.618 | 8.283 | 8.512 | 204,177 | -0.46(-5.12%) |
May 08, 2020 | 8.800 | 9.125 | 8.789 | 8.972 | 175,033 | +0.32(+3.71%) |
May 07, 2020 | 8.532 | 8.714 | 8.465 | 8.651 | 232,777 | +0.45(+5.43%) |
May 06, 2020 | 8.484 | 8.484 | 8.168 | 8.206 | 137,028 | -0.16(-1.95%) |
May 05, 2020 | 8.532 | 8.584 | 8.331 | 8.369 | 157,542 | +0.15(+1.86%) |
May 04, 2020 | 7.967 | 8.216 | 7.897 | 8.216 | 121,117 | +0.16(+2.02%) |
May 01, 2020 | 8.235 | 8.331 | 7.871 | 8.053 | 192,160 | -0.96(-10.63%) |
Apr 30, 2020 | 9.384 | 9.547 | 8.790 | 9.010 | 178,541 | -0.59(-6.18%) |
Apr 29, 2020 | 9.250 | 9.614 | 9.221 | 9.604 | 496,686 | +0.79(+9.02%) |
Apr 28, 2020 | 9.077 | 9.202 | 8.809 | 8.809 | 240,227 | +0.02(+0.22%) |
Apr 27, 2020 | 8.541 | 8.840 | 8.512 | 8.790 | 204,863 | +0.68(+8.38%) |
Apr 24, 2020 | 8.053 | 8.134 | 7.871 | 8.110 | 169,184 | +0.00(+0.00%) |
Apr 23, 2020 | 8.292 | 8.541 | 8.101 | 8.110 | 155,699 | +0.04(+0.47%) |
Apr 22, 2020 | 8.062 | 8.146 | 7.995 | 8.072 | 131,602 | +0.64(+8.63%) |
Apr 21, 2020 | 7.641 | 7.660 | 7.344 | 7.430 | 222,891 | -0.68(-8.38%) |
Apr 20, 2020 | 8.302 | 8.465 | 8.062 | 8.110 | 196,466 | -0.57(-6.62%) |
Apr 17, 2020 | 8.761 | 8.848 | 8.503 | 8.685 | 365,104 | +0.87(+11.15%) |
Apr 16, 2020 | 7.871 | 8.015 | 7.603 | 7.813 | 130,530 | +0.26(+3.42%) |
Apr 15, 2020 | 7.574 | 7.612 | 7.325 | 7.555 | 203,622 | -0.71(-8.57%) |
Apr 14, 2020 | 8.235 | 8.455 | 8.101 | 8.264 | 298,027 | +0.55(+7.11%) |
Apr 13, 2020 | 7.785 | 7.785 | 7.478 | 7.715 | 123,608 | -0.13(-1.62%) |
Apr 09, 2020 | 8.129 | 8.359 | 7.804 | 7.842 | 265,369 | -0.11(-1.33%) |
Apr 08, 2020 | 7.727 | 8.005 | 7.497 | 7.948 | 240,147 | +0.12(+1.59%) |
Apr 07, 2020 | 8.331 | 8.359 | 7.756 | 7.823 | 427,742 | +0.25(+3.29%) |
Apr 06, 2020 | 7.162 | 7.574 | 7.153 | 7.574 | 250,334 | +1.34(+21.45%) |
Apr 03, 2020 | 6.540 | 6.569 | 6.138 | 6.236 | 129,081 | -0.30(-4.64%) |
Apr 02, 2020 | 6.329 | 6.664 | 6.282 | 6.540 | 210,753 | +0.87(+15.37%) |
Apr 01, 2020 | 5.994 | 6.152 | 5.669 | 5.669 | 520,591 | -1.52(-21.17%) |
Mar 31, 2020 | 7.181 | 7.478 | 7.095 | 7.191 | 262,013 | +0.28(+4.02%) |
Mar 30, 2020 | 6.722 | 6.913 | 6.530 | 6.913 | 295,599 | +0.40(+6.18%) |
Mar 27, 2020 | 6.224 | 6.942 | 6.195 | 6.511 | 434,136 | -1.24(-16.05%) |
Mar 26, 2020 | 6.923 | 7.756 | 6.829 | 7.756 | 642,176 | +0.74(+10.50%) |
Mar 25, 2020 | 6.818 | 7.344 | 6.540 | 7.019 | 692,654 | +1.01(+16.72%) |
Mar 24, 2020 | 6.128 | 6.167 | 5.831 | 6.013 | 772,327 | +1.59(+35.93%) |
Mar 23, 2020 | 4.711 | 4.730 | 4.151 | 4.424 | 508,207 | -0.49(-9.94%) |
Mar 20, 2020 | 5.362 | 5.362 | 4.883 | 4.912 | 771,357 | +0.45(+10.09%) |
Mar 19, 2020 | 4.596 | 4.634 | 4.098 | 4.462 | 695,878 | -0.56(-11.24%) |
Mar 18, 2020 | 5.075 | 5.544 | 4.567 | 5.027 | 490,173 | -1.95(-27.98%) |
Mar 17, 2020 | 6.463 | 7.061 | 6.176 | 6.980 | 320,753 | -1.06(-13.21%) |
Mar 16, 2020 | 7.995 | 8.264 | 5.975 | 8.043 | 734,026 | -3.03(-27.34%) |
Mar 13, 2020 | 11.38 | 11.45 | 9.748 | 11.07 | 304,532 | +1.93(+21.17%) |
Mar 12, 2020 | 9.901 | 9.901 | 8.053 | 9.135 | 422,275 | -4.22(-31.61%) |
Mar 11, 2020 | 13.87 | 14.04 | 12.99 | 13.36 | 175,175 | -2.27(-14.53%) |
Mar 10, 2020 | 15.28 | 15.64 | 14.36 | 15.63 | 201,298 | +1.79(+12.95%) |
Mar 09, 2020 | 13.41 | 14.28 | 12.93 | 13.84 | 225,383 | -2.81(-16.86%) |
Mar 06, 2020 | 16.43 | 16.75 | 16.23 | 16.64 | 109,865 | -0.67(-3.87%) |
Mar 05, 2020 | 17.84 | 18.06 | 17.13 | 17.31 | 80,044 | -1.24(-6.71%) |
Mar 04, 2020 | 18.12 | 18.75 | 17.98 | 18.56 | 178,975 | +1.92(+11.51%) |
Mar 03, 2020 | 17.06 | 17.73 | 16.42 | 16.64 | 350,064 | -0.65(-3.77%) |