Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.679 | 9.736 | 9.387 | 9.586 | 4,197,721 | -0.16(-1.68%) |
May 28, 2020 | 10.03 | 10.11 | 9.622 | 9.750 | 2,305,353 | -0.14(-1.44%) |
May 27, 2020 | 10.21 | 10.32 | 9.472 | 9.892 | 2,781,564 | -0.04(-0.36%) |
May 26, 2020 | 9.857 | 10.05 | 9.750 | 9.928 | 2,515,907 | +0.57(+6.09%) |
May 22, 2020 | 9.373 | 9.401 | 9.152 | 9.358 | 2,381,507 | +0.04(+0.42%) |
May 21, 2020 | 9.137 | 9.536 | 9.137 | 9.319 | 3,767,582 | +0.08(+0.89%) |
May 20, 2020 | 9.586 | 9.743 | 9.155 | 9.237 | 3,756,043 | -0.17(-1.82%) |
May 19, 2020 | 9.529 | 9.729 | 9.159 | 9.408 | 2,923,706 | -0.24(-2.44%) |
May 18, 2020 | 8.910 | 9.750 | 8.838 | 9.643 | 5,148,963 | +1.31(+15.73%) |
May 15, 2020 | 8.119 | 8.432 | 7.885 | 8.333 | 6,344,181 | +0.13(+1.56%) |
May 14, 2020 | 7.698 | 8.232 | 7.392 | 8.204 | 4,578,059 | +0.29(+3.68%) |
May 13, 2020 | 7.608 | 8.086 | 7.476 | 7.913 | 3,333,304 | +0.28(+3.73%) |
May 12, 2020 | 8.399 | 8.545 | 7.517 | 7.628 | 3,420,184 | -0.72(-8.65%) |
May 11, 2020 | 8.545 | 8.635 | 8.343 | 8.350 | 2,360,435 | -0.33(-3.76%) |
May 08, 2020 | 8.198 | 8.690 | 8.066 | 8.677 | 2,329,712 | +0.67(+8.32%) |
May 07, 2020 | 8.225 | 8.628 | 7.906 | 8.010 | 3,636,448 | -0.06(-0.77%) |
May 06, 2020 | 8.441 | 8.552 | 8.017 | 8.073 | 2,378,213 | -0.42(-4.94%) |
May 05, 2020 | 8.711 | 8.906 | 8.441 | 8.493 | 2,773,461 | -0.02(-0.29%) |
May 04, 2020 | 8.177 | 8.531 | 8.031 | 8.517 | 2,436,429 | +0.06(+0.66%) |
May 01, 2020 | 8.531 | 8.638 | 8.052 | 8.461 | 3,252,608 | -0.44(-4.91%) |
Apr 30, 2020 | 8.954 | 9.044 | 8.552 | 8.899 | 2,373,898 | -0.29(-3.17%) |
Apr 29, 2020 | 9.024 | 9.357 | 8.836 | 9.190 | 2,302,531 | +0.56(+6.43%) |
Apr 28, 2020 | 8.642 | 8.899 | 8.434 | 8.635 | 2,420,479 | +0.28(+3.41%) |
Apr 27, 2020 | 8.225 | 8.563 | 8.080 | 8.350 | 2,526,026 | +0.27(+3.35%) |
Apr 24, 2020 | 8.170 | 8.267 | 7.851 | 8.080 | 5,159,051 | -0.08(-0.94%) |
Apr 23, 2020 | 8.399 | 8.524 | 8.135 | 8.156 | 2,668,887 | -0.16(-1.92%) |
Apr 22, 2020 | 8.670 | 8.732 | 8.243 | 8.316 | 3,116,645 | -0.06(-0.70%) |
Apr 21, 2020 | 8.198 | 8.614 | 7.913 | 8.375 | 3,821,666 | -0.17(-1.99%) |
Apr 20, 2020 | 8.822 | 9.155 | 8.517 | 8.545 | 3,428,871 | -0.59(-6.46%) |
Apr 17, 2020 | 9.253 | 9.384 | 9.027 | 9.135 | 3,809,572 | +0.35(+4.03%) |
Apr 16, 2020 | 8.822 | 8.933 | 8.614 | 8.781 | 2,874,062 | -0.06(-0.63%) |
Apr 15, 2020 | 8.815 | 9.039 | 8.579 | 8.836 | 3,961,079 | -0.44(-4.79%) |
Apr 14, 2020 | 9.037 | 9.489 | 9.030 | 9.280 | 3,882,650 | +0.40(+4.45%) |
Apr 13, 2020 | 9.072 | 9.155 | 8.211 | 8.885 | 3,507,757 | -0.29(-3.18%) |
Apr 09, 2020 | 9.024 | 9.572 | 8.749 | 9.176 | 4,730,018 | +0.54(+6.27%) |
Apr 08, 2020 | 8.003 | 8.690 | 7.781 | 8.635 | 4,141,077 | +0.93(+12.07%) |
Apr 07, 2020 | 7.490 | 8.184 | 7.490 | 7.705 | 5,091,712 | +0.69(+9.79%) |
Apr 06, 2020 | 6.664 | 7.358 | 6.657 | 7.018 | 4,223,876 | +0.81(+12.96%) |
Apr 03, 2020 | 6.171 | 6.330 | 5.956 | 6.212 | 3,861,004 | +0.04(+0.67%) |
Apr 02, 2020 | 6.587 | 6.851 | 5.969 | 6.171 | 3,414,372 | -0.51(-7.59%) |
Apr 01, 2020 | 7.156 | 7.177 | 6.546 | 6.677 | 2,948,068 | -0.90(-11.90%) |
Mar 31, 2020 | 7.774 | 7.830 | 7.344 | 7.580 | 4,932,474 | -0.20(-2.59%) |
Mar 30, 2020 | 7.788 | 7.878 | 7.115 | 7.781 | 6,059,591 | +0.01(+0.09%) |
Mar 27, 2020 | 7.316 | 7.996 | 7.073 | 7.774 | 4,584,222 | +0.00(+0.00%) |
Mar 26, 2020 | 7.739 | 8.434 | 7.413 | 7.774 | 7,401,033 | +0.15(+2.00%) |
Mar 25, 2020 | 7.205 | 7.975 | 7.031 | 7.621 | 6,872,632 | +0.53(+7.44%) |
Mar 24, 2020 | 6.948 | 7.184 | 6.580 | 7.094 | 5,763,419 | +0.59(+9.07%) |
Mar 23, 2020 | 6.192 | 6.587 | 5.817 | 6.504 | 4,517,876 | +0.21(+3.31%) |
Mar 20, 2020 | 6.254 | 7.011 | 6.143 | 6.296 | 11,157,294 | +0.74(+13.23%) |
Mar 19, 2020 | 4.179 | 5.706 | 3.977 | 5.560 | 8,331,916 | +1.45(+35.30%) |
Mar 18, 2020 | 4.824 | 5.046 | 3.849 | 4.109 | 6,563,930 | -1.03(-20.11%) |
Mar 17, 2020 | 5.386 | 5.851 | 4.907 | 5.143 | 7,119,333 | -0.03(-0.54%) |
Mar 16, 2020 | 6.407 | 6.587 | 5.157 | 5.171 | 7,744,231 | -2.10(-28.84%) |
Mar 13, 2020 | 7.330 | 7.337 | 6.257 | 7.267 | 8,659,887 | +0.58(+8.61%) |
Mar 12, 2020 | 8.413 | 8.510 | 6.573 | 6.691 | 8,429,757 | -2.68(-28.59%) |
Mar 11, 2020 | 10.41 | 10.52 | 9.166 | 9.371 | 11,549,788 | -1.45(-13.41%) |
Mar 10, 2020 | 11.48 | 11.57 | 10.27 | 10.82 | 6,940,243 | -0.32(-2.87%) |
Mar 09, 2020 | 12.32 | 12.56 | 11.11 | 11.14 | 6,793,623 | -1.87(-14.40%) |
Mar 06, 2020 | 13.56 | 13.76 | 12.64 | 13.01 | 7,136,231 | -0.94(-6.76%) |
Mar 05, 2020 | 13.99 | 14.11 | 13.74 | 13.96 | 4,152,530 | -0.24(-1.71%) |
Mar 04, 2020 | 13.82 | 14.46 | 13.82 | 14.20 | 5,095,868 | +0.60(+4.39%) |
Mar 03, 2020 | 13.54 | 14.13 | 13.42 | 13.60 | 4,777,351 | +0.08(+0.62%) |