Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.873 | 8.915 | 8.695 | 8.752 | 1,345,512 | -0.17(-1.91%) |
May 28, 2020 | 9.043 | 9.220 | 8.880 | 8.922 | 3,961,280 | -0.10(-1.10%) |
May 27, 2020 | 9.142 | 9.185 | 8.937 | 9.022 | 2,123,505 | +0.05(+0.55%) |
May 26, 2020 | 9.036 | 9.185 | 8.944 | 8.972 | 2,067,908 | +0.06(+0.72%) |
May 22, 2020 | 9.078 | 9.107 | 8.901 | 8.908 | 1,400,782 | -0.08(-0.87%) |
May 21, 2020 | 8.937 | 9.043 | 8.901 | 8.986 | 1,033,320 | +0.01(+0.08%) |
May 20, 2020 | 8.986 | 9.142 | 8.951 | 8.979 | 872,335 | +0.13(+1.44%) |
May 19, 2020 | 8.958 | 9.100 | 8.809 | 8.851 | 1,045,211 | -0.21(-2.35%) |
May 18, 2020 | 9.036 | 9.107 | 8.951 | 9.064 | 1,213,813 | +0.48(+5.62%) |
May 15, 2020 | 8.795 | 8.809 | 8.497 | 8.582 | 1,464,652 | -0.13(-1.47%) |
May 14, 2020 | 8.511 | 8.802 | 8.249 | 8.710 | 1,272,901 | +0.09(+1.07%) |
May 13, 2020 | 9.015 | 9.121 | 8.561 | 8.617 | 1,286,993 | -0.40(-4.41%) |
May 12, 2020 | 8.986 | 9.156 | 8.901 | 9.015 | 1,371,159 | +0.04(+0.47%) |
May 11, 2020 | 9.128 | 9.153 | 8.830 | 8.972 | 1,099,884 | -0.12(-1.33%) |
May 08, 2020 | 9.440 | 9.497 | 8.937 | 9.093 | 2,740,936 | -0.23(-2.51%) |
May 07, 2020 | 9.114 | 9.476 | 9.046 | 9.327 | 2,874,056 | +0.34(+3.79%) |
May 06, 2020 | 8.759 | 9.284 | 8.681 | 8.986 | 1,587,518 | +0.25(+2.84%) |
May 05, 2020 | 8.617 | 9.121 | 8.617 | 8.738 | 1,770,997 | +0.06(+0.74%) |
May 04, 2020 | 8.809 | 8.908 | 8.554 | 8.674 | 1,692,209 | -0.22(-2.47%) |
May 01, 2020 | 8.873 | 9.107 | 8.624 | 8.894 | 1,372,019 | -0.26(-2.79%) |
Apr 30, 2020 | 8.830 | 9.275 | 8.802 | 9.149 | 3,157,804 | +0.17(+1.90%) |
Apr 29, 2020 | 9.135 | 9.327 | 8.951 | 8.979 | 1,983,659 | +0.02(+0.24%) |
Apr 28, 2020 | 9.213 | 9.483 | 8.688 | 8.958 | 2,613,508 | -0.09(-0.94%) |
Apr 27, 2020 | 8.866 | 9.213 | 8.724 | 9.043 | 2,657,101 | +0.36(+4.17%) |
Apr 24, 2020 | 8.610 | 8.745 | 8.433 | 8.681 | 2,067,405 | +0.26(+3.12%) |
Apr 23, 2020 | 8.369 | 8.582 | 8.171 | 8.419 | 1,738,048 | +0.09(+1.02%) |
Apr 22, 2020 | 8.071 | 8.419 | 8.071 | 8.334 | 1,765,428 | +0.24(+2.98%) |
Apr 21, 2020 | 8.327 | 8.515 | 7.958 | 8.092 | 1,773,292 | -0.30(-3.55%) |
Apr 20, 2020 | 8.731 | 8.858 | 8.334 | 8.390 | 1,665,384 | -0.18(-2.15%) |
Apr 17, 2020 | 8.660 | 8.986 | 8.539 | 8.575 | 1,702,228 | +0.19(+2.28%) |
Apr 16, 2020 | 8.632 | 8.653 | 7.993 | 8.383 | 2,229,226 | +0.10(+1.20%) |
Apr 15, 2020 | 8.688 | 8.858 | 8.241 | 8.284 | 1,953,393 | -0.71(-7.89%) |
Apr 14, 2020 | 9.078 | 9.327 | 8.596 | 8.993 | 2,414,091 | -0.18(-2.01%) |
Apr 13, 2020 | 9.894 | 9.929 | 8.738 | 9.178 | 2,494,329 | -0.39(-4.08%) |
Apr 09, 2020 | 8.866 | 10.11 | 8.866 | 9.568 | 3,978,305 | +0.80(+9.14%) |
Apr 08, 2020 | 8.681 | 9.029 | 8.497 | 8.766 | 1,633,850 | +0.32(+3.78%) |
Apr 07, 2020 | 8.100 | 8.749 | 8.100 | 8.447 | 1,924,894 | +0.63(+8.08%) |
Apr 06, 2020 | 7.447 | 8.135 | 7.362 | 7.816 | 1,842,120 | +0.62(+8.68%) |
Apr 03, 2020 | 7.305 | 7.567 | 6.929 | 7.192 | 1,788,517 | -0.12(-1.65%) |
Apr 02, 2020 | 7.731 | 8.050 | 7.163 | 7.312 | 1,458,883 | -0.68(-8.52%) |
Apr 01, 2020 | 7.802 | 8.234 | 7.752 | 7.993 | 1,231,038 | -0.19(-2.34%) |
Mar 31, 2020 | 8.227 | 8.575 | 7.944 | 8.185 | 1,647,297 | -0.02(-0.26%) |
Mar 30, 2020 | 7.936 | 8.447 | 7.582 | 8.206 | 1,860,601 | +0.35(+4.52%) |
Mar 27, 2020 | 7.564 | 8.399 | 7.440 | 7.851 | 1,896,337 | +0.19(+2.50%) |
Mar 26, 2020 | 7.057 | 8.050 | 7.057 | 7.660 | 2,837,555 | +0.73(+10.58%) |
Mar 25, 2020 | 6.577 | 7.341 | 6.385 | 6.926 | 2,509,866 | +0.29(+4.33%) |
Mar 24, 2020 | 5.919 | 6.851 | 5.824 | 6.639 | 1,724,998 | +0.99(+17.45%) |
Mar 23, 2020 | 6.769 | 6.824 | 5.543 | 5.652 | 2,269,358 | -1.35(-19.28%) |
Mar 20, 2020 | 7.509 | 7.879 | 6.721 | 7.002 | 3,688,312 | -0.48(-6.41%) |
Mar 19, 2020 | 6.324 | 7.968 | 6.132 | 7.481 | 3,472,325 | +1.07(+16.67%) |
Mar 18, 2020 | 7.290 | 7.303 | 6.365 | 6.413 | 2,411,149 | -1.03(-13.81%) |
Mar 17, 2020 | 7.721 | 7.783 | 7.187 | 7.440 | 2,222,955 | -0.31(-3.98%) |
Mar 16, 2020 | 7.707 | 8.379 | 7.173 | 7.749 | 2,120,714 | -0.68(-8.05%) |
Mar 13, 2020 | 8.221 | 8.701 | 8.153 | 8.427 | 2,767,292 | +0.35(+4.33%) |
Mar 12, 2020 | 8.201 | 8.447 | 7.934 | 8.077 | 2,895,682 | -0.58(-6.65%) |
Mar 11, 2020 | 8.680 | 8.858 | 8.420 | 8.653 | 1,756,924 | -0.22(-2.47%) |
Mar 10, 2020 | 9.413 | 9.502 | 8.776 | 8.872 | 1,635,083 | -0.20(-2.19%) |
Mar 09, 2020 | 9.605 | 9.605 | 8.968 | 9.071 | 2,334,144 | -1.01(-9.99%) |
Mar 06, 2020 | 10.28 | 10.28 | 10.04 | 10.08 | 2,011,355 | -0.29(-2.84%) |
Mar 05, 2020 | 10.41 | 10.45 | 10.31 | 10.37 | 1,058,011 | -0.07(-0.66%) |
Mar 04, 2020 | 10.40 | 10.46 | 10.22 | 10.44 | 821,707 | +0.08(+0.79%) |
Mar 03, 2020 | 10.48 | 10.51 | 10.26 | 10.36 | 1,319,925 | -0.10(-0.92%) |