Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.879 | 10.06 | 9.608 | 9.730 | 1,344,662 | -0.28(-2.81%) |
May 28, 2020 | 10.72 | 10.72 | 9.945 | 10.01 | 1,011,940 | -0.41(-3.93%) |
May 27, 2020 | 10.00 | 10.57 | 9.793 | 10.42 | 1,419,337 | +0.76(+7.91%) |
May 26, 2020 | 9.093 | 9.656 | 9.056 | 9.656 | 1,271,434 | +1.05(+12.14%) |
May 22, 2020 | 8.674 | 8.674 | 8.520 | 8.611 | 510,957 | -0.09(-1.04%) |
May 21, 2020 | 8.693 | 8.902 | 8.593 | 8.702 | 593,180 | -0.02(-0.21%) |
May 20, 2020 | 8.756 | 8.881 | 8.556 | 8.720 | 829,278 | +0.07(+0.84%) |
May 19, 2020 | 8.793 | 8.802 | 8.402 | 8.647 | 1,006,584 | -0.11(-1.25%) |
May 18, 2020 | 8.256 | 8.838 | 8.256 | 8.756 | 1,052,634 | +0.80(+10.06%) |
May 15, 2020 | 8.056 | 8.293 | 7.883 | 7.956 | 791,731 | -0.25(-3.10%) |
May 14, 2020 | 7.538 | 8.256 | 7.256 | 8.211 | 1,530,221 | +0.49(+6.36%) |
May 13, 2020 | 8.193 | 8.247 | 7.711 | 7.720 | 2,109,433 | -0.45(-5.46%) |
May 12, 2020 | 8.574 | 8.838 | 8.147 | 8.165 | 1,759,232 | -0.38(-4.47%) |
May 11, 2020 | 8.556 | 8.729 | 8.456 | 8.547 | 1,101,217 | -0.14(-1.57%) |
May 08, 2020 | 8.902 | 8.920 | 8.484 | 8.684 | 1,350,749 | +0.43(+5.18%) |
May 07, 2020 | 8.002 | 8.456 | 7.974 | 8.256 | 857,836 | +0.35(+4.49%) |
May 06, 2020 | 8.302 | 8.484 | 7.738 | 7.902 | 1,560,978 | -0.35(-4.19%) |
May 05, 2020 | 8.411 | 8.747 | 8.165 | 8.247 | 831,144 | -0.11(-1.31%) |
May 04, 2020 | 8.047 | 8.420 | 8.011 | 8.356 | 1,051,182 | +0.03(+0.33%) |
May 01, 2020 | 8.611 | 8.629 | 8.029 | 8.329 | 1,793,080 | -0.58(-6.53%) |
Apr 30, 2020 | 9.275 | 9.393 | 8.529 | 8.911 | 1,379,185 | -0.56(-5.95%) |
Apr 29, 2020 | 9.011 | 9.616 | 8.961 | 9.475 | 1,631,180 | +0.81(+9.34%) |
Apr 28, 2020 | 8.684 | 8.975 | 8.393 | 8.665 | 1,474,967 | +0.35(+4.27%) |
Apr 27, 2020 | 7.574 | 8.311 | 7.529 | 8.311 | 1,498,892 | +0.75(+9.99%) |
Apr 24, 2020 | 7.592 | 7.720 | 7.347 | 7.556 | 824,724 | -0.05(-0.60%) |
Apr 23, 2020 | 7.720 | 7.765 | 7.474 | 7.602 | 574,723 | +0.08(+1.09%) |
Apr 22, 2020 | 7.802 | 7.920 | 7.474 | 7.520 | 790,654 | -0.13(-1.66%) |
Apr 21, 2020 | 8.229 | 8.320 | 7.638 | 7.647 | 2,106,033 | -0.67(-8.09%) |
Apr 20, 2020 | 8.484 | 8.656 | 8.183 | 8.320 | 1,020,907 | -0.33(-3.79%) |
Apr 17, 2020 | 8.975 | 8.975 | 8.484 | 8.647 | 1,326,554 | +0.35(+4.16%) |
Apr 16, 2020 | 8.656 | 8.693 | 8.183 | 8.302 | 1,008,294 | -0.35(-4.10%) |
Apr 15, 2020 | 9.302 | 9.302 | 8.602 | 8.656 | 1,283,035 | -0.91(-9.51%) |
Apr 14, 2020 | 9.575 | 10.16 | 9.529 | 9.566 | 798,244 | +0.15(+1.64%) |
Apr 13, 2020 | 9.647 | 9.775 | 8.811 | 9.411 | 1,024,808 | -0.38(-3.90%) |
Apr 09, 2020 | 9.366 | 10.57 | 9.284 | 9.793 | 2,094,090 | +0.63(+6.85%) |
Apr 08, 2020 | 8.247 | 9.229 | 8.183 | 9.165 | 1,192,847 | +1.09(+13.51%) |
Apr 07, 2020 | 8.238 | 8.784 | 7.965 | 8.074 | 1,689,556 | +0.33(+4.23%) |
Apr 06, 2020 | 7.401 | 8.083 | 7.392 | 7.747 | 1,440,900 | +0.75(+10.65%) |
Apr 03, 2020 | 7.211 | 7.438 | 6.656 | 7.001 | 1,681,562 | -0.24(-3.27%) |
Apr 02, 2020 | 7.315 | 7.556 | 7.115 | 7.238 | 837,856 | -0.01(-0.13%) |
Apr 01, 2020 | 7.502 | 7.502 | 6.947 | 7.247 | 1,526,696 | -0.47(-6.12%) |
Mar 31, 2020 | 7.974 | 8.093 | 7.529 | 7.720 | 1,845,839 | -0.15(-1.96%) |
Mar 30, 2020 | 8.347 | 8.347 | 7.620 | 7.874 | 1,893,322 | -0.36(-4.42%) |
Mar 27, 2020 | 8.520 | 8.602 | 7.911 | 8.238 | 1,321,385 | -0.56(-6.40%) |
Mar 26, 2020 | 8.656 | 9.393 | 8.129 | 8.802 | 2,170,783 | +0.43(+5.10%) |
Mar 25, 2020 | 7.556 | 9.120 | 7.056 | 8.374 | 2,781,659 | +1.07(+14.70%) |
Mar 24, 2020 | 7.647 | 7.647 | 7.001 | 7.301 | 1,850,055 | +0.51(+7.50%) |
Mar 23, 2020 | 7.983 | 7.983 | 6.501 | 6.792 | 2,240,744 | -1.16(-14.63%) |
Mar 20, 2020 | 8.311 | 8.546 | 7.729 | 7.956 | 3,006,247 | -0.07(-0.91%) |
Mar 19, 2020 | 7.347 | 8.056 | 7.047 | 8.029 | 2,075,565 | +0.51(+6.77%) |
Mar 18, 2020 | 9.029 | 9.093 | 7.151 | 7.520 | 2,986,168 | -2.19(-22.57%) |
Mar 17, 2020 | 10.46 | 10.60 | 9.702 | 9.711 | 1,761,465 | -0.68(-6.56%) |
Mar 16, 2020 | 11.18 | 11.58 | 10.27 | 10.39 | 2,425,301 | -1.97(-15.96%) |
Mar 13, 2020 | 11.60 | 12.37 | 11.28 | 12.37 | 2,925,853 | +1.67(+15.65%) |
Mar 12, 2020 | 12.09 | 12.37 | 10.62 | 10.69 | 3,657,429 | -2.25(-17.36%) |
Mar 11, 2020 | 14.09 | 14.12 | 12.76 | 12.94 | 2,142,622 | -1.38(-9.65%) |
Mar 10, 2020 | 14.37 | 14.59 | 13.68 | 14.32 | 1,709,142 | +0.52(+3.76%) |
Mar 09, 2020 | 14.59 | 15.23 | 13.80 | 13.80 | 1,796,801 | -1.47(-9.64%) |
Mar 06, 2020 | 15.42 | 15.52 | 15.07 | 15.28 | 1,529,793 | -0.50(-3.17%) |
Mar 05, 2020 | 15.59 | 15.84 | 15.46 | 15.78 | 1,529,841 | -0.05(-0.29%) |
Mar 04, 2020 | 15.54 | 15.86 | 15.49 | 15.82 | 1,425,836 | +0.58(+3.82%) |
Mar 03, 2020 | 15.46 | 15.80 | 15.23 | 15.24 | 1,546,637 | -0.17(-1.12%) |