Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.150 | 9.302 | 9.132 | 9.132 | 2,904 | +0.13(+1.39%) |
May 28, 2020 | 9.159 | 9.383 | 9.007 | 9.007 | 16,343 | +0.04(+0.40%) |
May 27, 2020 | 8.845 | 9.132 | 8.765 | 8.971 | 26,570 | +0.40(+4.70%) |
May 26, 2020 | 8.335 | 8.720 | 8.326 | 8.568 | 11,569 | +0.54(+6.69%) |
May 22, 2020 | 7.861 | 8.031 | 7.861 | 8.031 | 9,494 | +0.05(+0.67%) |
May 21, 2020 | 8.161 | 8.416 | 7.905 | 7.977 | 42,382 | -0.33(-3.99%) |
May 20, 2020 | 8.460 | 8.720 | 8.210 | 8.308 | 31,614 | +0.06(+0.76%) |
May 19, 2020 | 8.505 | 8.559 | 8.147 | 8.246 | 54,496 | -0.98(-10.58%) |
May 18, 2020 | 8.819 | 9.239 | 8.729 | 9.221 | 19,052 | +1.12(+13.81%) |
May 15, 2020 | 8.093 | 8.326 | 7.892 | 8.102 | 46,018 | -0.02(-0.22%) |
May 14, 2020 | 7.878 | 8.237 | 7.762 | 8.120 | 12,915 | -0.04(-0.55%) |
May 13, 2020 | 8.863 | 8.916 | 7.861 | 8.165 | 39,287 | -0.96(-10.50%) |
May 12, 2020 | 9.078 | 9.392 | 8.971 | 9.123 | 18,216 | -0.15(-1.64%) |
May 11, 2020 | 9.588 | 9.606 | 9.275 | 9.275 | 17,782 | -0.35(-3.63%) |
May 08, 2020 | 9.302 | 9.624 | 8.943 | 9.624 | 41,774 | +0.64(+7.07%) |
May 07, 2020 | 9.159 | 9.289 | 8.662 | 8.989 | 18,578 | +0.03(+0.30%) |
May 06, 2020 | 9.535 | 9.535 | 8.881 | 8.962 | 13,729 | -0.11(-1.18%) |
May 05, 2020 | 9.624 | 9.624 | 8.604 | 9.069 | 18,799 | -0.24(-2.60%) |
May 04, 2020 | 8.639 | 9.711 | 8.639 | 9.311 | 22,860 | +0.66(+7.66%) |
May 01, 2020 | 8.953 | 10.07 | 8.233 | 8.648 | 29,264 | -0.30(-3.40%) |
Apr 30, 2020 | 6.956 | 10.16 | 6.956 | 8.953 | 85,166 | +1.65(+22.55%) |
Apr 29, 2020 | 7.476 | 7.583 | 6.904 | 7.306 | 28,958 | +0.14(+2.00%) |
Apr 28, 2020 | 7.297 | 7.297 | 6.938 | 7.162 | 9,159 | +0.29(+4.17%) |
Apr 27, 2020 | 6.482 | 7.236 | 6.482 | 6.876 | 17,544 | +0.58(+9.25%) |
Apr 24, 2020 | 6.088 | 6.383 | 6.070 | 6.294 | 10,946 | -0.05(-0.85%) |
Apr 23, 2020 | 6.348 | 6.777 | 6.177 | 6.348 | 4,969 | -0.06(-0.98%) |
Apr 22, 2020 | 6.079 | 6.688 | 6.079 | 6.410 | 11,966 | +0.40(+6.71%) |
Apr 21, 2020 | 5.998 | 6.043 | 5.954 | 6.007 | 16,513 | -0.04(-0.74%) |
Apr 20, 2020 | 6.692 | 6.742 | 6.016 | 6.052 | 10,111 | -0.37(-5.72%) |
Apr 17, 2020 | 6.195 | 6.419 | 6.177 | 6.419 | 11,504 | +0.37(+6.07%) |
Apr 16, 2020 | 6.303 | 6.330 | 5.954 | 6.052 | 13,131 | -0.05(-0.88%) |
Apr 15, 2020 | 6.768 | 6.929 | 5.806 | 6.106 | 15,994 | -0.04(-0.73%) |
Apr 14, 2020 | 6.410 | 6.410 | 6.133 | 6.151 | 19,159 | +0.04(+0.73%) |
Apr 13, 2020 | 6.670 | 7.121 | 6.106 | 6.106 | 59,496 | -0.94(-13.34%) |
Apr 09, 2020 | 6.921 | 7.279 | 6.531 | 7.046 | 30,046 | +0.56(+8.70%) |
Apr 08, 2020 | 6.267 | 6.482 | 5.954 | 6.482 | 44,105 | +0.30(+4.93%) |
Apr 07, 2020 | 6.527 | 6.598 | 6.003 | 6.177 | 48,966 | -0.22(-3.50%) |
Apr 06, 2020 | 6.307 | 6.918 | 6.307 | 6.401 | 8,141 | +0.40(+6.72%) |
Apr 03, 2020 | 6.133 | 6.160 | 5.954 | 5.998 | 10,164 | -0.27(-4.29%) |
Apr 02, 2020 | 6.410 | 6.455 | 6.043 | 6.267 | 20,833 | +0.04(+0.72%) |
Apr 01, 2020 | 6.715 | 6.894 | 6.186 | 6.222 | 13,255 | -0.89(-12.47%) |
Mar 31, 2020 | 7.314 | 7.386 | 6.894 | 7.109 | 16,941 | -0.05(-0.75%) |
Mar 30, 2020 | 7.835 | 7.835 | 7.153 | 7.162 | 16,798 | +0.06(+0.88%) |
Mar 27, 2020 | 7.542 | 7.851 | 6.790 | 7.100 | 6,333 | -0.81(-10.28%) |
Mar 26, 2020 | 7.223 | 8.258 | 7.223 | 7.913 | 10,124 | -0.19(-2.40%) |
Mar 25, 2020 | 7.957 | 8.161 | 7.041 | 8.108 | 26,412 | +0.37(+4.80%) |
Mar 24, 2020 | 7.029 | 7.869 | 6.370 | 7.736 | 542,082 | +1.34(+20.86%) |
Mar 23, 2020 | 6.366 | 6.631 | 5.826 | 6.401 | 6,997 | +0.21(+3.43%) |
Mar 20, 2020 | 5.579 | 6.976 | 5.579 | 6.189 | 31,216 | +0.31(+5.26%) |
Mar 19, 2020 | 5.349 | 7.047 | 5.322 | 5.879 | 30,642 | +0.74(+14.46%) |
Mar 18, 2020 | 5.473 | 6.180 | 4.933 | 5.137 | 38,085 | -0.59(-10.34%) |
Mar 17, 2020 | 6.896 | 6.918 | 5.305 | 5.729 | 67,824 | -1.46(-20.30%) |
Mar 16, 2020 | 7.639 | 7.692 | 6.726 | 7.188 | 177,474 | -0.74(-9.36%) |
Mar 13, 2020 | 7.701 | 8.797 | 7.692 | 7.931 | 49,992 | +1.24(+18.49%) |
Mar 12, 2020 | 9.107 | 9.107 | 6.215 | 6.693 | 25,392 | -2.12(-24.07%) |
Mar 11, 2020 | 9.478 | 9.478 | 8.435 | 8.815 | 269,456 | -0.65(-6.82%) |
Mar 10, 2020 | 9.725 | 11.03 | 8.956 | 9.460 | 33,347 | -0.12(-1.29%) |
Mar 09, 2020 | 12.33 | 12.33 | 8.682 | 9.584 | 21,843 | -3.32(-25.70%) |
Mar 06, 2020 | 13.01 | 13.21 | 12.90 | 12.90 | 4,071 | -0.59(-4.39%) |
Mar 05, 2020 | 13.62 | 13.62 | 13.35 | 13.49 | 8,124 | -0.11(-0.84%) |
Mar 04, 2020 | 14.34 | 14.34 | 13.53 | 13.61 | 10,031 | -0.24(-1.72%) |
Mar 03, 2020 | 14.81 | 14.81 | 13.85 | 13.85 | 3,923 | -1.38(-9.06%) |