Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.614 | 9.991 | 9.545 | 9.922 | 8,234,686 | +0.69(+7.52%) |
May 28, 2020 | 9.684 | 9.773 | 9.149 | 9.228 | 5,127,246 | -0.16(-1.69%) |
May 27, 2020 | 8.802 | 9.406 | 8.732 | 9.386 | 4,935,155 | +0.30(+3.27%) |
May 26, 2020 | 9.436 | 9.476 | 9.049 | 9.089 | 4,933,463 | -0.21(-2.24%) |
May 22, 2020 | 9.377 | 9.664 | 9.277 | 9.297 | 3,954,404 | +0.00(+0.00%) |
May 21, 2020 | 9.367 | 9.456 | 8.980 | 9.297 | 4,999,380 | -0.33(-3.40%) |
May 20, 2020 | 9.515 | 9.723 | 9.396 | 9.624 | 6,733,331 | +0.29(+3.08%) |
May 19, 2020 | 9.307 | 9.872 | 9.228 | 9.337 | 11,360,141 | +0.16(+1.73%) |
May 18, 2020 | 9.486 | 9.604 | 9.020 | 9.178 | 9,321,389 | +0.42(+4.75%) |
May 15, 2020 | 8.326 | 8.782 | 8.088 | 8.762 | 13,514,187 | +0.93(+11.90%) |
May 14, 2020 | 7.464 | 7.959 | 7.136 | 7.830 | 9,200,321 | +0.25(+3.27%) |
May 13, 2020 | 7.999 | 7.999 | 7.396 | 7.582 | 5,563,767 | -0.26(-3.29%) |
May 12, 2020 | 7.880 | 8.172 | 7.791 | 7.840 | 4,217,425 | +0.11(+1.41%) |
May 11, 2020 | 8.247 | 8.256 | 7.731 | 7.731 | 6,010,586 | -0.48(-5.80%) |
May 08, 2020 | 8.336 | 8.613 | 8.147 | 8.207 | 4,201,082 | -0.09(-1.08%) |
May 07, 2020 | 8.038 | 8.405 | 7.895 | 8.296 | 5,027,674 | +0.43(+5.42%) |
May 06, 2020 | 7.949 | 8.058 | 7.741 | 7.870 | 3,126,358 | -0.23(-2.82%) |
May 05, 2020 | 8.227 | 8.286 | 7.820 | 8.098 | 4,345,104 | -0.04(-0.49%) |
May 04, 2020 | 8.326 | 8.405 | 8.108 | 8.138 | 4,405,250 | -0.11(-1.32%) |
May 01, 2020 | 7.810 | 8.276 | 7.691 | 8.247 | 4,306,512 | +0.25(+3.10%) |
Apr 30, 2020 | 8.584 | 8.623 | 7.880 | 7.999 | 5,654,754 | -0.56(-6.49%) |
Apr 29, 2020 | 8.078 | 8.574 | 7.989 | 8.554 | 6,399,288 | +0.52(+6.41%) |
Apr 28, 2020 | 7.691 | 8.118 | 7.592 | 8.038 | 4,715,867 | +0.34(+4.38%) |
Apr 27, 2020 | 7.662 | 7.731 | 7.320 | 7.701 | 4,257,414 | +0.07(+0.91%) |
Apr 24, 2020 | 7.731 | 7.792 | 7.245 | 7.632 | 5,039,180 | +0.07(+0.92%) |
Apr 23, 2020 | 7.582 | 7.959 | 7.384 | 7.563 | 6,981,022 | +0.23(+3.11%) |
Apr 22, 2020 | 7.285 | 7.503 | 7.275 | 7.335 | 3,897,489 | +0.26(+3.64%) |
Apr 21, 2020 | 6.750 | 7.156 | 6.700 | 7.077 | 4,630,453 | -0.04(-0.56%) |
Apr 20, 2020 | 6.958 | 7.424 | 6.918 | 7.117 | 4,899,549 | +0.21(+3.01%) |
Apr 17, 2020 | 7.097 | 7.265 | 6.879 | 6.908 | 5,873,544 | -0.38(-5.17%) |
Apr 16, 2020 | 7.404 | 7.503 | 7.067 | 7.285 | 4,532,775 | -0.04(-0.54%) |
Apr 15, 2020 | 7.295 | 7.582 | 7.077 | 7.325 | 4,721,180 | -0.26(-3.40%) |
Apr 14, 2020 | 7.959 | 8.425 | 7.345 | 7.582 | 7,210,841 | -0.02(-0.26%) |
Apr 13, 2020 | 7.037 | 7.701 | 6.601 | 7.602 | 5,886,275 | +0.59(+8.49%) |
Apr 09, 2020 | 6.690 | 7.127 | 6.581 | 7.008 | 5,806,957 | +0.66(+10.47%) |
Apr 08, 2020 | 6.462 | 6.631 | 6.294 | 6.344 | 3,573,496 | -0.09(-1.39%) |
Apr 07, 2020 | 6.690 | 6.928 | 6.363 | 6.433 | 4,354,445 | -0.05(-0.76%) |
Apr 06, 2020 | 6.244 | 6.591 | 6.135 | 6.482 | 5,862,982 | +0.49(+8.10%) |
Apr 03, 2020 | 6.244 | 6.482 | 5.947 | 5.997 | 3,901,538 | -0.25(-3.97%) |
Apr 02, 2020 | 6.294 | 6.601 | 6.155 | 6.244 | 4,648,566 | +0.19(+3.11%) |
Apr 01, 2020 | 6.007 | 6.294 | 5.818 | 6.056 | 5,467,968 | -0.08(-1.29%) |
Mar 31, 2020 | 6.393 | 6.542 | 6.125 | 6.135 | 3,549,451 | -0.20(-3.13%) |
Mar 30, 2020 | 6.661 | 6.918 | 6.046 | 6.334 | 5,162,905 | -0.43(-6.30%) |
Mar 27, 2020 | 6.938 | 7.107 | 6.482 | 6.760 | 5,250,142 | -0.42(-5.80%) |
Mar 26, 2020 | 7.355 | 7.830 | 6.988 | 7.176 | 6,077,284 | -0.17(-2.29%) |
Mar 25, 2020 | 6.988 | 7.830 | 6.790 | 7.345 | 8,533,061 | +0.18(+2.49%) |
Mar 24, 2020 | 7.087 | 7.315 | 6.542 | 7.166 | 9,917,614 | +1.22(+20.50%) |
Mar 23, 2020 | 5.878 | 6.324 | 5.392 | 5.947 | 6,904,009 | +0.49(+8.89%) |
Mar 20, 2020 | 6.076 | 6.150 | 5.451 | 5.461 | 6,397,065 | -0.11(-1.96%) |
Mar 19, 2020 | 5.451 | 6.403 | 4.758 | 5.570 | 6,058,617 | +0.22(+4.07%) |
Mar 18, 2020 | 5.788 | 6.542 | 5.303 | 5.352 | 6,936,451 | -0.88(-14.15%) |
Mar 17, 2020 | 5.303 | 6.651 | 5.253 | 6.234 | 8,894,924 | +0.79(+14.57%) |
Mar 16, 2020 | 4.242 | 5.788 | 4.133 | 5.442 | 9,156,139 | +0.49(+9.80%) |
Mar 13, 2020 | 5.888 | 5.897 | 4.906 | 4.956 | 8,967,353 | -0.63(-11.35%) |
Mar 12, 2020 | 5.511 | 6.631 | 5.352 | 5.590 | 7,892,394 | -0.92(-14.16%) |
Mar 11, 2020 | 7.236 | 7.275 | 6.363 | 6.512 | 6,308,799 | -0.80(-10.98%) |
Mar 10, 2020 | 7.325 | 7.473 | 6.899 | 7.315 | 3,960,532 | +0.27(+3.80%) |
Mar 09, 2020 | 7.275 | 7.612 | 6.839 | 7.047 | 3,772,310 | -0.80(-10.23%) |
Mar 06, 2020 | 8.098 | 8.108 | 7.513 | 7.850 | 5,599,021 | -0.24(-2.94%) |
Mar 05, 2020 | 8.078 | 8.227 | 7.830 | 8.088 | 5,200,971 | +0.08(+0.99%) |
Mar 04, 2020 | 8.009 | 8.118 | 7.711 | 8.009 | 3,869,335 | +0.00(+0.00%) |
Mar 03, 2020 | 8.058 | 8.405 | 7.711 | 8.009 | 9,710,177 | +0.17(+2.15%) |