Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.843 | 8.973 | 8.599 | 8.878 | 6,076,249 | -0.16(-1.73%) |
May 28, 2020 | 9.338 | 9.373 | 8.895 | 9.034 | 3,172,904 | -0.21(-2.26%) |
May 27, 2020 | 8.712 | 9.282 | 8.686 | 9.243 | 4,727,118 | +0.86(+10.27%) |
May 26, 2020 | 8.399 | 8.582 | 8.199 | 8.382 | 3,511,945 | +0.43(+5.36%) |
May 22, 2020 | 8.286 | 8.330 | 7.712 | 7.956 | 3,233,351 | -0.39(-4.69%) |
May 21, 2020 | 8.269 | 8.538 | 8.199 | 8.347 | 3,673,624 | +0.00(+0.00%) |
May 20, 2020 | 8.495 | 8.547 | 8.212 | 8.347 | 4,435,665 | -0.10(-1.23%) |
May 19, 2020 | 7.912 | 8.773 | 7.521 | 8.452 | 5,890,648 | +0.52(+6.58%) |
May 18, 2020 | 7.530 | 8.104 | 7.495 | 7.930 | 4,457,512 | +0.83(+11.76%) |
May 15, 2020 | 7.017 | 7.278 | 6.834 | 7.095 | 2,602,299 | -0.07(-0.97%) |
May 14, 2020 | 6.356 | 7.295 | 6.208 | 7.165 | 3,891,754 | +0.65(+10.01%) |
May 13, 2020 | 6.756 | 6.826 | 6.382 | 6.513 | 6,432,068 | -0.34(-4.95%) |
May 12, 2020 | 7.426 | 7.512 | 6.843 | 6.852 | 4,070,984 | -0.57(-7.73%) |
May 11, 2020 | 7.843 | 7.871 | 7.426 | 7.426 | 3,311,119 | -0.53(-6.67%) |
May 08, 2020 | 7.704 | 7.999 | 7.556 | 7.956 | 3,324,553 | +0.41(+5.41%) |
May 07, 2020 | 7.165 | 7.734 | 7.165 | 7.547 | 3,882,866 | +0.30(+4.20%) |
May 06, 2020 | 7.243 | 7.486 | 6.991 | 7.243 | 5,608,874 | +0.00(+0.00%) |
May 05, 2020 | 7.799 | 7.891 | 7.208 | 7.243 | 2,530,482 | -0.34(-4.47%) |
May 04, 2020 | 7.608 | 7.834 | 7.391 | 7.582 | 2,931,938 | -0.26(-3.33%) |
May 01, 2020 | 8.078 | 8.247 | 7.686 | 7.843 | 2,274,755 | -0.57(-6.82%) |
Apr 30, 2020 | 8.721 | 8.817 | 8.347 | 8.417 | 3,865,970 | -0.49(-5.47%) |
Apr 29, 2020 | 8.495 | 9.156 | 8.408 | 8.904 | 3,549,795 | +0.74(+9.05%) |
Apr 28, 2020 | 7.825 | 8.304 | 7.791 | 8.165 | 4,022,250 | +0.63(+8.43%) |
Apr 27, 2020 | 7.304 | 7.669 | 7.104 | 7.530 | 3,213,712 | +0.27(+3.71%) |
Apr 24, 2020 | 7.173 | 7.373 | 6.965 | 7.260 | 2,609,660 | +0.16(+2.20%) |
Apr 23, 2020 | 7.217 | 7.408 | 7.017 | 7.104 | 1,750,252 | -0.06(-0.85%) |
Apr 22, 2020 | 7.217 | 7.399 | 7.017 | 7.165 | 2,673,595 | +0.14(+1.98%) |
Apr 21, 2020 | 6.739 | 7.147 | 6.723 | 7.026 | 2,267,657 | -0.04(-0.62%) |
Apr 20, 2020 | 6.930 | 7.295 | 6.826 | 7.069 | 2,239,195 | -0.10(-1.33%) |
Apr 17, 2020 | 7.365 | 7.486 | 7.130 | 7.165 | 2,762,851 | +0.19(+2.74%) |
Apr 16, 2020 | 7.173 | 7.243 | 6.782 | 6.973 | 3,236,859 | -0.30(-4.07%) |
Apr 15, 2020 | 7.147 | 7.512 | 7.017 | 7.269 | 2,575,424 | -0.29(-3.80%) |
Apr 14, 2020 | 7.643 | 7.843 | 7.430 | 7.556 | 1,951,322 | +0.07(+0.93%) |
Apr 13, 2020 | 7.947 | 8.043 | 7.339 | 7.486 | 2,892,152 | -0.46(-5.80%) |
Apr 09, 2020 | 7.434 | 8.282 | 7.434 | 7.947 | 5,361,701 | +0.81(+11.33%) |
Apr 08, 2020 | 6.913 | 7.178 | 6.704 | 7.139 | 8,436,381 | +0.41(+6.07%) |
Apr 07, 2020 | 7.391 | 7.547 | 6.626 | 6.730 | 6,330,907 | -0.10(-1.53%) |
Apr 06, 2020 | 6.339 | 6.999 | 6.339 | 6.834 | 3,867,810 | +0.83(+13.75%) |
Apr 03, 2020 | 6.730 | 6.730 | 5.574 | 6.008 | 7,095,685 | -0.72(-10.72%) |
Apr 02, 2020 | 7.443 | 7.643 | 6.608 | 6.730 | 5,066,315 | -0.82(-10.83%) |
Apr 01, 2020 | 7.173 | 7.669 | 7.173 | 7.547 | 3,441,113 | -0.43(-5.34%) |
Mar 31, 2020 | 7.573 | 7.991 | 7.434 | 7.973 | 4,836,609 | +0.36(+4.68%) |
Mar 30, 2020 | 7.869 | 7.878 | 7.008 | 7.617 | 5,165,721 | -0.25(-3.20%) |
Mar 27, 2020 | 7.825 | 8.130 | 7.486 | 7.869 | 5,642,782 | -0.45(-5.43%) |
Mar 26, 2020 | 8.165 | 8.899 | 7.869 | 8.321 | 9,476,214 | +0.27(+3.35%) |
Mar 25, 2020 | 7.008 | 8.617 | 6.739 | 8.052 | 8,699,688 | +1.28(+18.87%) |
Mar 24, 2020 | 6.121 | 6.947 | 6.121 | 6.773 | 7,879,862 | +1.21(+21.72%) |
Mar 23, 2020 | 4.513 | 5.643 | 4.356 | 5.565 | 10,111,750 | +0.90(+19.40%) |
Mar 20, 2020 | 4.852 | 5.408 | 4.652 | 4.661 | 9,332,603 | -0.03(-0.74%) |
Mar 19, 2020 | 4.261 | 4.782 | 3.895 | 4.695 | 7,033,393 | +0.49(+11.57%) |
Mar 18, 2020 | 5.060 | 5.234 | 4.104 | 4.208 | 7,575,966 | -1.30(-23.66%) |
Mar 17, 2020 | 6.295 | 6.417 | 4.774 | 5.513 | 6,890,090 | -0.61(-9.94%) |
Mar 16, 2020 | 6.956 | 7.113 | 6.113 | 6.121 | 4,639,004 | -1.83(-23.06%) |
Mar 13, 2020 | 7.712 | 7.956 | 6.782 | 7.956 | 5,704,886 | +0.69(+9.45%) |
Mar 12, 2020 | 7.947 | 8.199 | 7.260 | 7.269 | 6,415,315 | -1.91(-20.83%) |
Mar 11, 2020 | 9.956 | 9.999 | 9.095 | 9.182 | 5,821,745 | -1.01(-9.90%) |
Mar 10, 2020 | 10.20 | 10.39 | 9.521 | 10.19 | 4,971,526 | +0.24(+2.45%) |
Mar 09, 2020 | 10.43 | 10.76 | 9.938 | 9.947 | 6,597,444 | -1.22(-10.90%) |
Mar 06, 2020 | 10.53 | 11.41 | 10.52 | 11.16 | 5,261,873 | +0.24(+2.23%) |
Mar 05, 2020 | 11.29 | 11.29 | 10.71 | 10.92 | 3,820,015 | -0.44(-3.90%) |
Mar 04, 2020 | 11.17 | 11.43 | 11.07 | 11.36 | 3,937,273 | +0.32(+2.91%) |
Mar 03, 2020 | 11.47 | 11.67 | 10.95 | 11.04 | 4,206,867 | -0.34(-2.98%) |