Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.314 | 9.568 | 8.832 | 9.023 | 45,231 | -0.33(-3.50%) |
May 28, 2020 | 9.632 | 9.650 | 9.241 | 9.350 | 48,806 | -0.15(-1.63%) |
May 27, 2020 | 9.232 | 9.559 | 8.796 | 9.505 | 93,472 | +0.33(+3.56%) |
May 26, 2020 | 8.178 | 9.677 | 8.155 | 9.177 | 137,676 | +1.12(+13.87%) |
May 22, 2020 | 7.932 | 8.069 | 7.774 | 8.060 | 56,127 | +0.15(+1.95%) |
May 21, 2020 | 7.787 | 8.005 | 7.637 | 7.905 | 42,919 | +0.12(+1.52%) |
May 20, 2020 | 7.424 | 7.933 | 7.351 | 7.787 | 56,998 | +0.50(+6.86%) |
May 19, 2020 | 7.869 | 7.901 | 7.269 | 7.287 | 153,928 | -0.69(-8.66%) |
May 18, 2020 | 7.978 | 8.159 | 7.814 | 7.978 | 83,086 | +0.23(+2.93%) |
May 15, 2020 | 7.433 | 7.814 | 7.378 | 7.751 | 46,332 | +0.33(+4.41%) |
May 14, 2020 | 7.406 | 7.533 | 7.097 | 7.424 | 70,859 | -0.15(-1.92%) |
May 13, 2020 | 7.814 | 7.923 | 7.384 | 7.569 | 57,132 | -0.20(-2.57%) |
May 12, 2020 | 8.269 | 8.296 | 7.724 | 7.769 | 82,919 | -0.50(-6.04%) |
May 11, 2020 | 7.951 | 8.441 | 7.896 | 8.269 | 61,856 | +0.17(+2.13%) |
May 08, 2020 | 7.987 | 8.114 | 7.714 | 8.096 | 123,259 | +0.58(+7.74%) |
May 07, 2020 | 7.542 | 7.651 | 7.360 | 7.515 | 99,461 | +0.01(+0.12%) |
May 06, 2020 | 7.605 | 7.724 | 7.478 | 7.505 | 92,083 | -0.01(-0.12%) |
May 05, 2020 | 7.996 | 7.996 | 7.469 | 7.515 | 74,920 | -0.31(-3.95%) |
May 04, 2020 | 7.996 | 8.087 | 7.724 | 7.824 | 86,974 | -0.27(-3.37%) |
May 01, 2020 | 8.669 | 8.796 | 7.878 | 8.096 | 69,993 | -0.63(-7.19%) |
Apr 30, 2020 | 8.532 | 8.932 | 8.532 | 8.723 | 72,920 | +0.05(+0.63%) |
Apr 29, 2020 | 8.178 | 8.896 | 8.178 | 8.669 | 86,266 | +0.47(+5.76%) |
Apr 28, 2020 | 8.332 | 8.414 | 8.192 | 8.196 | 44,551 | +0.10(+1.23%) |
Apr 27, 2020 | 7.714 | 8.251 | 7.705 | 8.096 | 64,988 | +0.45(+5.82%) |
Apr 24, 2020 | 7.542 | 7.733 | 7.493 | 7.651 | 59,758 | +0.13(+1.69%) |
Apr 23, 2020 | 7.923 | 8.140 | 7.496 | 7.524 | 55,638 | -0.44(-5.48%) |
Apr 22, 2020 | 8.114 | 8.223 | 7.914 | 7.960 | 24,804 | -0.12(-1.46%) |
Apr 21, 2020 | 8.014 | 8.223 | 7.914 | 8.078 | 26,690 | +0.06(+0.79%) |
Apr 20, 2020 | 8.251 | 8.260 | 7.605 | 8.014 | 55,746 | -0.26(-3.18%) |
Apr 17, 2020 | 8.223 | 8.620 | 8.051 | 8.278 | 41,820 | +0.16(+2.02%) |
Apr 16, 2020 | 8.269 | 8.387 | 7.832 | 8.114 | 70,956 | +0.07(+0.90%) |
Apr 15, 2020 | 8.605 | 9.014 | 7.960 | 8.042 | 67,524 | -0.55(-6.35%) |
Apr 14, 2020 | 8.650 | 8.941 | 8.414 | 8.587 | 69,732 | +0.08(+0.96%) |
Apr 13, 2020 | 8.887 | 8.887 | 8.423 | 8.505 | 33,231 | -0.38(-4.29%) |
Apr 09, 2020 | 8.947 | 9.188 | 8.687 | 8.887 | 50,624 | +0.23(+2.62%) |
Apr 08, 2020 | 8.859 | 9.486 | 8.532 | 8.659 | 44,082 | -0.17(-1.95%) |
Apr 07, 2020 | 9.532 | 9.750 | 8.632 | 8.832 | 43,158 | -0.23(-2.51%) |
Apr 06, 2020 | 9.468 | 9.877 | 8.968 | 9.059 | 36,751 | +0.22(+2.47%) |
Apr 03, 2020 | 9.368 | 9.468 | 8.578 | 8.841 | 50,844 | -0.70(-7.33%) |
Apr 02, 2020 | 9.132 | 9.795 | 8.914 | 9.541 | 32,582 | +0.41(+4.48%) |
Apr 01, 2020 | 9.614 | 9.768 | 8.950 | 9.132 | 44,828 | -0.83(-8.30%) |
Mar 31, 2020 | 9.604 | 10.36 | 9.268 | 9.959 | 44,039 | +0.05(+0.46%) |
Mar 30, 2020 | 10.18 | 10.82 | 9.804 | 9.913 | 29,066 | -0.27(-2.68%) |
Mar 27, 2020 | 10.91 | 11.06 | 10.19 | 10.19 | 25,202 | -1.01(-9.01%) |
Mar 26, 2020 | 10.82 | 11.20 | 10.60 | 11.19 | 43,326 | +0.58(+5.48%) |
Mar 25, 2020 | 11.19 | 11.29 | 10.42 | 10.61 | 33,379 | -0.45(-4.03%) |
Mar 24, 2020 | 10.96 | 11.18 | 10.27 | 11.06 | 40,736 | +0.61(+5.83%) |
Mar 23, 2020 | 10.39 | 10.79 | 9.614 | 10.45 | 54,255 | -0.08(-0.78%) |
Mar 20, 2020 | 9.977 | 10.53 | 9.368 | 10.53 | 50,074 | +0.49(+4.89%) |
Mar 19, 2020 | 9.568 | 11.81 | 9.296 | 10.04 | 63,301 | +0.52(+5.44%) |
Mar 18, 2020 | 10.29 | 10.68 | 9.336 | 9.523 | 51,774 | -1.07(-10.08%) |
Mar 17, 2020 | 9.968 | 10.66 | 9.184 | 10.59 | 53,184 | +0.57(+5.68%) |
Mar 16, 2020 | 9.540 | 10.02 | 8.909 | 10.02 | 46,271 | -0.01(-0.09%) |
Mar 13, 2020 | 10.35 | 11.06 | 9.843 | 10.03 | 37,304 | +0.17(+1.72%) |
Mar 12, 2020 | 10.39 | 10.73 | 9.629 | 9.861 | 70,643 | -0.93(-8.58%) |
Mar 11, 2020 | 10.90 | 11.36 | 10.72 | 10.79 | 26,540 | -0.37(-3.35%) |
Mar 10, 2020 | 11.11 | 11.28 | 10.53 | 11.16 | 41,162 | +0.24(+2.20%) |
Mar 09, 2020 | 11.12 | 11.34 | 10.89 | 10.92 | 41,120 | -0.77(-6.62%) |
Mar 06, 2020 | 11.47 | 11.87 | 11.47 | 11.69 | 36,068 | +0.07(+0.61%) |
Mar 05, 2020 | 12.70 | 12.98 | 11.59 | 11.62 | 50,806 | -1.09(-8.61%) |
Mar 04, 2020 | 12.90 | 12.90 | 11.88 | 12.72 | 48,738 | +0.12(+0.99%) |
Mar 03, 2020 | 12.22 | 13.03 | 11.92 | 12.59 | 49,929 | +0.29(+2.39%) |