Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.570 | 9.671 | 9.384 | 9.485 | 1,573,406 | -0.29(-2.94%) |
May 28, 2020 | 10.31 | 10.34 | 9.684 | 9.773 | 1,093,249 | -0.39(-3.83%) |
May 27, 2020 | 9.993 | 10.24 | 9.705 | 10.16 | 1,269,430 | +0.58(+6.10%) |
May 26, 2020 | 9.367 | 9.697 | 9.350 | 9.578 | 1,350,519 | +0.65(+7.30%) |
May 22, 2020 | 8.969 | 9.079 | 8.783 | 8.927 | 1,146,519 | -0.03(-0.28%) |
May 21, 2020 | 8.994 | 9.130 | 8.876 | 8.952 | 1,282,284 | -0.09(-1.03%) |
May 20, 2020 | 8.681 | 9.151 | 8.639 | 9.045 | 1,486,046 | +0.55(+6.47%) |
May 19, 2020 | 8.893 | 8.944 | 8.495 | 8.495 | 1,349,575 | -0.49(-5.46%) |
May 18, 2020 | 8.597 | 9.024 | 8.563 | 8.986 | 2,232,380 | +0.82(+10.05%) |
May 15, 2020 | 8.157 | 8.216 | 7.996 | 8.165 | 4,827,649 | -0.10(-1.23%) |
May 14, 2020 | 7.717 | 8.465 | 7.539 | 8.267 | 2,333,889 | +0.35(+4.38%) |
May 13, 2020 | 8.368 | 8.470 | 7.683 | 7.920 | 2,035,975 | -0.57(-6.68%) |
May 12, 2020 | 9.062 | 9.096 | 8.470 | 8.487 | 1,530,102 | -0.57(-6.26%) |
May 11, 2020 | 9.113 | 9.113 | 8.639 | 9.054 | 2,246,903 | -0.22(-2.37%) |
May 08, 2020 | 8.893 | 9.299 | 8.749 | 9.274 | 1,236,104 | +0.59(+6.82%) |
May 07, 2020 | 8.715 | 8.969 | 8.639 | 8.681 | 874,441 | +0.05(+0.59%) |
May 06, 2020 | 8.969 | 9.037 | 8.597 | 8.630 | 1,099,105 | -0.31(-3.50%) |
May 05, 2020 | 9.316 | 9.409 | 8.927 | 8.944 | 1,116,101 | -0.20(-2.22%) |
May 04, 2020 | 9.274 | 9.303 | 8.960 | 9.147 | 1,401,878 | -0.31(-3.31%) |
May 01, 2020 | 9.663 | 9.680 | 9.248 | 9.460 | 1,620,562 | -0.43(-4.36%) |
Apr 30, 2020 | 10.12 | 10.13 | 9.756 | 9.891 | 1,141,136 | -0.58(-5.50%) |
Apr 29, 2020 | 10.34 | 10.78 | 10.13 | 10.47 | 1,653,172 | +0.51(+5.10%) |
Apr 28, 2020 | 9.773 | 10.09 | 9.612 | 9.959 | 1,712,592 | +0.46(+4.81%) |
Apr 27, 2020 | 9.028 | 9.599 | 9.007 | 9.502 | 1,262,992 | +0.64(+7.26%) |
Apr 24, 2020 | 8.740 | 8.939 | 8.605 | 8.859 | 1,362,090 | +0.12(+1.36%) |
Apr 23, 2020 | 8.614 | 8.952 | 8.580 | 8.740 | 1,347,627 | +0.14(+1.57%) |
Apr 22, 2020 | 8.969 | 9.130 | 8.546 | 8.605 | 1,033,511 | -0.27(-3.05%) |
Apr 21, 2020 | 8.766 | 8.977 | 8.647 | 8.876 | 918,898 | -0.19(-2.05%) |
Apr 20, 2020 | 8.960 | 9.400 | 8.910 | 9.062 | 1,243,659 | -0.19(-2.01%) |
Apr 17, 2020 | 8.994 | 9.333 | 8.969 | 9.248 | 1,340,580 | +0.62(+7.16%) |
Apr 16, 2020 | 8.901 | 8.994 | 8.394 | 8.630 | 1,292,879 | -0.28(-3.13%) |
Apr 15, 2020 | 9.257 | 9.460 | 8.842 | 8.910 | 1,230,118 | -0.63(-6.57%) |
Apr 14, 2020 | 9.857 | 9.950 | 9.290 | 9.536 | 1,113,270 | -0.10(-1.05%) |
Apr 13, 2020 | 10.50 | 10.56 | 9.595 | 9.637 | 1,105,442 | -0.89(-8.44%) |
Apr 09, 2020 | 9.976 | 10.58 | 9.891 | 10.53 | 1,126,546 | +0.86(+8.93%) |
Apr 08, 2020 | 9.536 | 9.802 | 9.130 | 9.663 | 1,057,215 | +0.43(+4.67%) |
Apr 07, 2020 | 9.502 | 9.840 | 9.147 | 9.231 | 1,694,462 | +0.07(+0.74%) |
Apr 06, 2020 | 8.952 | 9.227 | 8.842 | 9.164 | 1,355,582 | +0.70(+8.30%) |
Apr 03, 2020 | 8.969 | 9.231 | 8.317 | 8.461 | 1,312,452 | -0.63(-6.98%) |
Apr 02, 2020 | 9.104 | 9.477 | 8.910 | 9.096 | 1,524,715 | -0.12(-1.29%) |
Apr 01, 2020 | 9.299 | 9.409 | 8.825 | 9.214 | 1,408,689 | -0.51(-5.22%) |
Mar 31, 2020 | 9.578 | 9.815 | 9.426 | 9.722 | 1,646,286 | +0.03(+0.26%) |
Mar 30, 2020 | 9.521 | 9.755 | 9.287 | 9.697 | 1,562,454 | +0.23(+2.48%) |
Mar 27, 2020 | 9.429 | 9.805 | 9.291 | 9.462 | 1,555,276 | -0.39(-3.99%) |
Mar 26, 2020 | 9.011 | 9.939 | 8.843 | 9.856 | 1,935,347 | +0.90(+10.09%) |
Mar 25, 2020 | 9.563 | 9.810 | 8.843 | 8.952 | 2,413,718 | -0.54(-5.64%) |
Mar 24, 2020 | 9.236 | 9.487 | 8.751 | 9.487 | 1,294,379 | +0.74(+8.41%) |
Mar 23, 2020 | 9.897 | 10.04 | 8.425 | 8.751 | 1,513,103 | -1.10(-11.21%) |
Mar 20, 2020 | 10.90 | 11.09 | 9.663 | 9.856 | 3,488,615 | -1.07(-9.80%) |
Mar 19, 2020 | 10.71 | 11.19 | 10.27 | 10.93 | 2,336,204 | +0.05(+0.46%) |
Mar 18, 2020 | 10.83 | 11.29 | 10.32 | 10.88 | 3,471,251 | -0.60(-5.25%) |
Mar 17, 2020 | 9.998 | 11.51 | 9.956 | 11.48 | 3,249,630 | +1.62(+16.47%) |
Mar 16, 2020 | 9.513 | 9.931 | 9.002 | 9.856 | 1,949,691 | -0.97(-8.96%) |
Mar 13, 2020 | 10.30 | 10.84 | 9.973 | 10.83 | 2,793,808 | +1.15(+11.94%) |
Mar 12, 2020 | 9.412 | 10.44 | 9.128 | 9.672 | 2,003,578 | -0.48(-4.70%) |
Mar 11, 2020 | 10.40 | 10.58 | 10.03 | 10.15 | 2,568,737 | -0.64(-5.97%) |
Mar 10, 2020 | 10.88 | 11.08 | 10.17 | 10.79 | 2,628,000 | +0.31(+2.95%) |
Mar 09, 2020 | 11.21 | 11.67 | 10.47 | 10.48 | 2,318,955 | -1.63(-13.47%) |
Mar 06, 2020 | 11.96 | 12.23 | 11.78 | 12.11 | 2,759,026 | -0.33(-2.69%) |
Mar 05, 2020 | 12.34 | 12.49 | 12.21 | 12.45 | 2,193,081 | -0.27(-2.14%) |
Mar 04, 2020 | 12.55 | 12.81 | 12.35 | 12.72 | 2,012,428 | +0.28(+2.29%) |
Mar 03, 2020 | 12.68 | 12.89 | 12.27 | 12.44 | 2,634,512 | -0.32(-2.49%) |