Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.041 | 9.117 | 8.862 | 9.050 | 1,191,484 | -0.02(-0.20%) |
May 28, 2020 | 9.353 | 9.353 | 9.041 | 9.067 | 990,825 | -0.27(-2.87%) |
May 27, 2020 | 9.371 | 9.407 | 9.076 | 9.335 | 1,047,790 | +0.10(+1.06%) |
May 26, 2020 | 9.246 | 9.318 | 9.184 | 9.237 | 1,133,918 | +0.27(+2.99%) |
May 22, 2020 | 8.978 | 8.978 | 8.782 | 8.969 | 733,875 | -0.05(-0.59%) |
May 21, 2020 | 9.210 | 9.219 | 8.942 | 9.023 | 1,170,444 | -0.12(-1.27%) |
May 20, 2020 | 9.023 | 9.175 | 8.956 | 9.139 | 885,376 | +0.32(+3.65%) |
May 19, 2020 | 9.112 | 9.112 | 8.808 | 8.817 | 1,267,962 | -0.23(-2.57%) |
May 18, 2020 | 8.871 | 9.112 | 8.817 | 9.050 | 1,619,637 | +0.66(+7.88%) |
May 15, 2020 | 8.388 | 8.581 | 8.299 | 8.388 | 517,160 | +0.00(+0.00%) |
May 14, 2020 | 8.174 | 8.478 | 7.972 | 8.388 | 1,079,546 | +0.06(+0.75%) |
May 13, 2020 | 8.656 | 8.683 | 8.250 | 8.326 | 1,292,858 | -0.39(-4.51%) |
May 12, 2020 | 8.960 | 8.969 | 8.719 | 8.719 | 930,112 | -0.15(-1.71%) |
May 11, 2020 | 8.969 | 8.985 | 8.826 | 8.871 | 776,488 | -0.14(-1.59%) |
May 08, 2020 | 8.817 | 9.023 | 8.786 | 9.014 | 836,300 | +0.39(+4.56%) |
May 07, 2020 | 8.665 | 8.799 | 8.572 | 8.621 | 1,405,895 | +0.21(+2.44%) |
May 06, 2020 | 8.710 | 8.759 | 8.415 | 8.415 | 571,259 | -0.23(-2.69%) |
May 05, 2020 | 9.023 | 9.085 | 8.625 | 8.648 | 1,026,152 | -0.01(-0.10%) |
May 04, 2020 | 8.228 | 8.656 | 8.174 | 8.656 | 960,772 | +0.30(+3.64%) |
May 01, 2020 | 8.728 | 8.765 | 8.284 | 8.353 | 1,870,397 | -0.53(-5.94%) |
Apr 30, 2020 | 9.121 | 9.130 | 8.755 | 8.880 | 1,228,644 | -0.20(-2.17%) |
Apr 29, 2020 | 8.746 | 9.085 | 8.710 | 9.076 | 2,105,928 | +0.64(+7.63%) |
Apr 28, 2020 | 8.397 | 8.487 | 8.240 | 8.433 | 961,141 | +0.18(+2.16%) |
Apr 27, 2020 | 8.040 | 8.308 | 7.835 | 8.254 | 3,163,066 | +0.17(+2.10%) |
Apr 24, 2020 | 8.219 | 8.290 | 7.954 | 8.085 | 788,725 | +0.03(+0.33%) |
Apr 23, 2020 | 8.040 | 8.242 | 7.960 | 8.058 | 1,373,464 | +0.25(+3.20%) |
Apr 22, 2020 | 7.861 | 7.924 | 7.701 | 7.808 | 1,509,949 | +0.26(+3.43%) |
Apr 21, 2020 | 7.459 | 7.665 | 7.334 | 7.549 | 1,379,459 | -0.13(-1.63%) |
Apr 20, 2020 | 7.468 | 7.933 | 7.397 | 7.674 | 2,618,265 | -0.21(-2.72%) |
Apr 17, 2020 | 7.299 | 7.906 | 7.299 | 7.888 | 1,601,182 | +0.73(+10.17%) |
Apr 16, 2020 | 7.450 | 7.450 | 7.151 | 7.160 | 1,266,611 | -0.29(-3.90%) |
Apr 15, 2020 | 7.513 | 7.540 | 7.236 | 7.450 | 1,551,442 | -0.37(-4.69%) |
Apr 14, 2020 | 7.844 | 7.978 | 7.758 | 7.817 | 1,219,285 | -0.03(-0.34%) |
Apr 13, 2020 | 8.192 | 8.192 | 7.710 | 7.844 | 1,262,748 | +0.00(+0.00%) |
Apr 09, 2020 | 8.228 | 8.443 | 7.558 | 7.844 | 5,302,350 | -0.07(-0.90%) |
Apr 08, 2020 | 7.611 | 7.933 | 7.513 | 7.915 | 1,592,571 | +0.49(+6.62%) |
Apr 07, 2020 | 7.656 | 7.826 | 7.415 | 7.424 | 1,621,516 | +0.15(+2.09%) |
Apr 06, 2020 | 7.075 | 7.321 | 6.977 | 7.272 | 1,164,697 | +0.35(+5.03%) |
Apr 03, 2020 | 7.254 | 7.254 | 6.727 | 6.923 | 1,693,420 | -0.06(-0.90%) |
Apr 02, 2020 | 6.727 | 7.343 | 6.566 | 6.986 | 1,494,028 | +0.55(+8.61%) |
Apr 01, 2020 | 6.521 | 6.620 | 6.334 | 6.432 | 1,070,945 | -0.29(-4.26%) |
Mar 31, 2020 | 6.852 | 6.950 | 6.611 | 6.718 | 1,178,677 | +0.11(+1.62%) |
Mar 30, 2020 | 6.504 | 6.673 | 6.271 | 6.611 | 1,944,840 | +0.03(+0.41%) |
Mar 27, 2020 | 6.780 | 6.780 | 6.539 | 6.584 | 1,379,654 | -0.42(-5.99%) |
Mar 26, 2020 | 6.745 | 7.191 | 6.664 | 7.004 | 1,859,812 | +0.33(+4.95%) |
Mar 25, 2020 | 6.602 | 6.986 | 6.244 | 6.673 | 1,749,553 | +0.28(+4.33%) |
Mar 24, 2020 | 5.985 | 6.441 | 5.968 | 6.396 | 1,843,579 | +0.86(+15.48%) |
Mar 23, 2020 | 5.896 | 5.896 | 5.431 | 5.539 | 1,505,758 | -0.42(-7.05%) |
Mar 20, 2020 | 6.048 | 6.164 | 5.690 | 5.959 | 1,562,675 | +0.13(+2.30%) |
Mar 19, 2020 | 5.579 | 5.895 | 5.280 | 5.825 | 1,240,488 | +0.30(+5.41%) |
Mar 18, 2020 | 6.150 | 6.150 | 5.271 | 5.526 | 1,982,219 | -0.90(-13.95%) |
Mar 17, 2020 | 6.519 | 6.668 | 6.167 | 6.422 | 1,574,747 | +0.03(+0.41%) |
Mar 16, 2020 | 6.879 | 7.054 | 6.334 | 6.396 | 1,763,138 | -0.94(-12.81%) |
Mar 13, 2020 | 7.318 | 7.336 | 6.545 | 7.336 | 2,912,518 | +0.60(+8.87%) |
Mar 12, 2020 | 7.134 | 7.195 | 6.738 | 6.738 | 2,862,891 | -0.90(-11.74%) |
Mar 11, 2020 | 7.819 | 7.933 | 7.520 | 7.634 | 2,653,279 | -0.44(-5.44%) |
Mar 10, 2020 | 8.548 | 8.548 | 7.555 | 8.074 | 2,386,499 | +0.31(+3.96%) |
Mar 09, 2020 | 8.091 | 8.372 | 7.749 | 7.766 | 4,398,119 | -1.95(-20.07%) |
Mar 06, 2020 | 10.03 | 10.06 | 9.585 | 9.716 | 1,600,308 | -0.63(-6.11%) |
Mar 05, 2020 | 10.45 | 10.48 | 10.18 | 10.35 | 1,158,128 | -0.38(-3.52%) |
Mar 04, 2020 | 10.77 | 10.77 | 10.50 | 10.73 | 511,965 | +0.19(+1.84%) |
Mar 03, 2020 | 10.92 | 11.06 | 10.40 | 10.53 | 2,464,318 | -0.34(-3.15%) |