Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.425 | 8.582 | 8.393 | 8.552 | 7,622,540 | +0.22(+2.59%) |
May 28, 2020 | 8.523 | 8.523 | 8.326 | 8.336 | 8,377,622 | -0.03(-0.35%) |
May 27, 2020 | 8.356 | 8.405 | 8.189 | 8.366 | 13,389,042 | +0.60(+7.72%) |
May 26, 2020 | 7.766 | 7.864 | 7.707 | 7.766 | 14,997,912 | +0.14(+1.80%) |
May 22, 2020 | 7.658 | 7.658 | 7.530 | 7.628 | 6,119,150 | -0.22(-2.76%) |
May 21, 2020 | 7.963 | 8.012 | 7.815 | 7.845 | 6,047,694 | -0.19(-2.33%) |
May 20, 2020 | 7.923 | 8.159 | 7.923 | 8.031 | 6,670,336 | +0.29(+3.68%) |
May 19, 2020 | 7.982 | 7.982 | 7.717 | 7.746 | 7,351,557 | -0.40(-4.95%) |
May 18, 2020 | 8.100 | 8.218 | 7.973 | 8.149 | 11,005,138 | -0.17(-2.01%) |
May 15, 2020 | 8.287 | 8.366 | 8.145 | 8.317 | 6,169,402 | -0.25(-2.87%) |
May 14, 2020 | 8.415 | 8.621 | 8.110 | 8.562 | 8,646,307 | -0.05(-0.57%) |
May 13, 2020 | 8.828 | 8.916 | 8.582 | 8.611 | 10,976,665 | -0.25(-2.77%) |
May 12, 2020 | 8.346 | 9.083 | 8.267 | 8.857 | 14,850,800 | +0.65(+7.90%) |
May 11, 2020 | 8.454 | 8.454 | 8.140 | 8.208 | 8,540,214 | -0.66(-7.43%) |
May 08, 2020 | 8.769 | 8.882 | 8.666 | 8.867 | 3,302,493 | +0.17(+1.92%) |
May 07, 2020 | 8.720 | 8.793 | 8.663 | 8.700 | 4,673,452 | +0.07(+0.80%) |
May 06, 2020 | 8.877 | 8.877 | 8.631 | 8.631 | 7,076,069 | -0.06(-0.68%) |
May 05, 2020 | 8.641 | 8.857 | 8.597 | 8.690 | 8,396,376 | -0.12(-1.34%) |
May 04, 2020 | 8.847 | 8.926 | 8.690 | 8.808 | 8,418,168 | -0.39(-4.27%) |
May 01, 2020 | 9.172 | 9.349 | 9.142 | 9.201 | 6,147,429 | -0.39(-4.10%) |
Apr 30, 2020 | 9.781 | 9.880 | 9.447 | 9.595 | 8,213,853 | -0.37(-3.75%) |
Apr 29, 2020 | 9.526 | 10.02 | 9.526 | 9.968 | 13,407,780 | +0.87(+9.50%) |
Apr 28, 2020 | 9.398 | 9.447 | 9.054 | 9.103 | 7,721,660 | +0.03(+0.33%) |
Apr 27, 2020 | 8.838 | 9.093 | 8.788 | 9.074 | 5,585,112 | +0.50(+5.85%) |
Apr 24, 2020 | 8.749 | 8.779 | 8.469 | 8.572 | 6,310,392 | -0.31(-3.54%) |
Apr 23, 2020 | 9.103 | 9.201 | 8.857 | 8.887 | 7,047,483 | +0.04(+0.44%) |
Apr 22, 2020 | 8.562 | 8.906 | 8.543 | 8.847 | 13,244,438 | +0.52(+6.26%) |
Apr 21, 2020 | 8.395 | 8.523 | 8.199 | 8.326 | 11,032,878 | -0.73(-8.03%) |
Apr 20, 2020 | 9.113 | 9.221 | 8.956 | 9.054 | 7,558,262 | -0.31(-3.36%) |
Apr 17, 2020 | 9.447 | 9.565 | 9.250 | 9.368 | 13,265,211 | +0.75(+8.67%) |
Apr 16, 2020 | 8.680 | 8.788 | 8.582 | 8.621 | 10,471,825 | +0.21(+2.45%) |
Apr 15, 2020 | 8.395 | 8.523 | 8.287 | 8.415 | 6,929,062 | -0.47(-5.31%) |
Apr 14, 2020 | 8.887 | 9.054 | 8.779 | 8.887 | 10,391,382 | +0.14(+1.57%) |
Apr 13, 2020 | 8.720 | 8.769 | 8.484 | 8.749 | 17,600,072 | -0.14(-1.55%) |
Apr 09, 2020 | 8.749 | 9.142 | 8.739 | 8.887 | 11,538,332 | +0.39(+4.63%) |
Apr 08, 2020 | 8.051 | 8.543 | 8.051 | 8.494 | 12,274,756 | +0.33(+4.10%) |
Apr 07, 2020 | 8.248 | 8.494 | 8.061 | 8.159 | 11,895,076 | +0.27(+3.36%) |
Apr 06, 2020 | 7.628 | 8.022 | 7.493 | 7.894 | 19,549,270 | +0.79(+11.06%) |
Apr 03, 2020 | 7.166 | 7.294 | 7.029 | 7.107 | 10,118,051 | -0.63(-8.13%) |
Apr 02, 2020 | 7.628 | 7.776 | 7.461 | 7.737 | 13,714,154 | +0.15(+1.94%) |
Apr 01, 2020 | 7.864 | 7.884 | 7.520 | 7.589 | 9,561,698 | -0.77(-9.18%) |
Mar 31, 2020 | 8.189 | 8.464 | 8.169 | 8.356 | 8,603,073 | +0.09(+1.07%) |
Mar 30, 2020 | 8.061 | 8.307 | 7.963 | 8.267 | 10,020,245 | -0.21(-2.44%) |
Mar 27, 2020 | 8.326 | 8.587 | 8.140 | 8.474 | 12,628,109 | -0.26(-2.93%) |
Mar 26, 2020 | 8.189 | 8.729 | 8.189 | 8.729 | 15,042,139 | +0.88(+11.28%) |
Mar 25, 2020 | 7.540 | 8.041 | 7.530 | 7.845 | 20,821,310 | +0.83(+11.76%) |
Mar 24, 2020 | 7.176 | 7.442 | 6.793 | 7.019 | 24,484,564 | +0.24(+3.48%) |
Mar 23, 2020 | 7.255 | 7.334 | 6.744 | 6.783 | 23,655,600 | -1.10(-13.97%) |
Mar 20, 2020 | 8.287 | 8.395 | 7.707 | 7.884 | 19,015,508 | +0.01(+0.12%) |
Mar 19, 2020 | 8.543 | 8.621 | 7.874 | 7.874 | 16,717,110 | -1.11(-12.36%) |
Mar 18, 2020 | 8.847 | 9.226 | 8.552 | 8.985 | 9,668,393 | -0.82(-8.33%) |
Mar 17, 2020 | 9.604 | 10.17 | 9.418 | 9.801 | 13,812,223 | -0.30(-3.02%) |
Mar 16, 2020 | 9.880 | 10.30 | 9.545 | 10.11 | 9,199,959 | -1.08(-9.67%) |
Mar 13, 2020 | 11.82 | 11.82 | 10.94 | 11.19 | 14,776,536 | +0.91(+8.90%) |
Mar 12, 2020 | 10.81 | 10.87 | 9.830 | 10.27 | 23,177,726 | -1.51(-12.84%) |
Mar 11, 2020 | 12.12 | 12.29 | 11.74 | 11.79 | 13,545,149 | -0.48(-3.93%) |
Mar 10, 2020 | 12.08 | 12.31 | 11.86 | 12.27 | 9,332,593 | +0.50(+4.26%) |
Mar 09, 2020 | 11.70 | 11.92 | 11.54 | 11.77 | 9,873,312 | -0.92(-7.28%) |
Mar 06, 2020 | 12.71 | 12.72 | 12.45 | 12.69 | 9,689,892 | -0.14(-1.07%) |
Mar 05, 2020 | 13.24 | 13.25 | 12.74 | 12.83 | 14,548,530 | -0.52(-3.90%) |
Mar 04, 2020 | 13.61 | 13.62 | 13.24 | 13.35 | 15,176,476 | -0.33(-2.44%) |
Mar 03, 2020 | 13.85 | 14.08 | 13.60 | 13.68 | 10,091,695 | -0.19(-1.35%) |