Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.260 | 9.360 | 8.995 | 9.210 | 4,559,800 | -0.24(-2.54%) |
May 28, 2020 | 10.10 | 10.12 | 9.420 | 9.450 | 5,256,017 | -0.47(-4.74%) |
May 27, 2020 | 9.640 | 10.05 | 9.560 | 9.920 | 6,487,965 | +0.51(+5.42%) |
May 26, 2020 | 8.750 | 9.490 | 8.750 | 9.410 | 6,687,070 | +0.93(+10.97%) |
May 22, 2020 | 8.340 | 8.520 | 8.260 | 8.480 | 2,389,000 | +0.11(+1.25%) |
May 21, 2020 | 8.100 | 8.405 | 8.040 | 8.375 | 6,209,809 | +0.20(+2.38%) |
May 20, 2020 | 8.130 | 8.380 | 8.100 | 8.180 | 4,690,678 | +0.16(+2.00%) |
May 19, 2020 | 8.170 | 8.230 | 8.000 | 8.020 | 4,494,974 | -0.13(-1.60%) |
May 18, 2020 | 8.280 | 8.470 | 8.120 | 8.150 | 4,098,332 | +0.14(+1.75%) |
May 15, 2020 | 8.060 | 8.100 | 7.920 | 8.010 | 3,217,500 | -0.09(-1.11%) |
May 14, 2020 | 7.860 | 8.130 | 7.540 | 8.100 | 4,317,759 | +0.10(+1.25%) |
May 13, 2020 | 8.280 | 8.300 | 7.750 | 8.000 | 5,940,602 | -0.38(-4.53%) |
May 12, 2020 | 8.580 | 8.700 | 8.380 | 8.380 | 5,409,831 | -0.19(-2.22%) |
May 11, 2020 | 8.670 | 8.805 | 8.510 | 8.570 | 3,352,351 | -0.25(-2.83%) |
May 08, 2020 | 8.650 | 8.990 | 8.630 | 8.820 | 4,583,800 | +0.29(+3.40%) |
May 07, 2020 | 8.710 | 8.895 | 8.400 | 8.530 | 5,527,342 | +0.04(+0.47%) |
May 06, 2020 | 8.060 | 8.540 | 7.610 | 8.490 | 15,323,769 | -0.11(-1.28%) |
May 05, 2020 | 8.700 | 8.890 | 8.560 | 8.600 | 5,340,121 | +0.02(+0.23%) |
May 04, 2020 | 8.210 | 8.670 | 8.080 | 8.580 | 5,535,659 | +0.29(+3.44%) |
May 01, 2020 | 8.530 | 8.610 | 8.220 | 8.295 | 6,147,100 | -0.43(-4.87%) |
Apr 30, 2020 | 8.710 | 9.000 | 8.690 | 8.720 | 4,713,618 | -0.22(-2.46%) |
Apr 29, 2020 | 9.470 | 9.590 | 8.880 | 8.940 | 10,296,681 | -0.36(-3.82%) |
Apr 28, 2020 | 9.140 | 9.540 | 9.115 | 9.295 | 5,000,505 | +0.43(+4.79%) |
Apr 27, 2020 | 8.490 | 8.980 | 8.410 | 8.870 | 2,985,182 | +0.51(+6.10%) |
Apr 24, 2020 | 8.480 | 8.590 | 8.240 | 8.360 | 3,513,200 | -0.04(-0.48%) |
Apr 23, 2020 | 8.390 | 8.640 | 8.350 | 8.400 | 3,294,474 | +0.07(+0.84%) |
Apr 22, 2020 | 8.550 | 8.550 | 8.270 | 8.330 | 2,583,281 | -0.09(-1.07%) |
Apr 21, 2020 | 8.720 | 8.800 | 8.270 | 8.420 | 3,316,205 | -0.54(-6.03%) |
Apr 20, 2020 | 9.030 | 9.350 | 8.880 | 8.960 | 2,877,553 | -0.22(-2.40%) |
Apr 17, 2020 | 9.150 | 9.510 | 9.150 | 9.180 | 4,941,700 | +0.34(+3.85%) |
Apr 16, 2020 | 8.910 | 8.910 | 8.650 | 8.840 | 3,564,950 | -0.02(-0.23%) |
Apr 15, 2020 | 9.090 | 9.090 | 8.660 | 8.860 | 3,236,552 | -0.49(-5.24%) |
Apr 14, 2020 | 9.510 | 9.600 | 9.240 | 9.350 | 3,360,984 | +0.05(+0.59%) |
Apr 13, 2020 | 9.300 | 9.420 | 8.900 | 9.295 | 3,596,392 | -0.01(-0.05%) |
Apr 09, 2020 | 8.650 | 9.630 | 8.650 | 9.300 | 7,259,700 | +0.80(+9.41%) |
Apr 08, 2020 | 8.310 | 8.730 | 8.240 | 8.500 | 5,010,092 | +0.25(+3.03%) |
Apr 07, 2020 | 8.400 | 8.850 | 8.150 | 8.250 | 6,547,665 | +0.01(+0.12%) |
Apr 06, 2020 | 8.080 | 8.400 | 7.960 | 8.240 | 4,236,253 | +0.51(+6.60%) |
Apr 03, 2020 | 8.210 | 8.310 | 7.650 | 7.730 | 4,793,200 | -0.55(-6.64%) |
Apr 02, 2020 | 8.370 | 8.620 | 8.060 | 8.280 | 3,266,099 | -0.09(-1.08%) |
Apr 01, 2020 | 8.520 | 8.620 | 8.020 | 8.370 | 5,313,517 | -0.44(-4.99%) |
Mar 31, 2020 | 9.070 | 9.315 | 8.760 | 8.810 | 4,980,026 | -0.29(-3.19%) |
Mar 30, 2020 | 8.720 | 9.150 | 8.660 | 9.100 | 3,592,784 | +0.32(+3.64%) |
Mar 27, 2020 | 8.750 | 9.020 | 8.450 | 8.780 | 2,789,600 | -0.28(-3.09%) |
Mar 26, 2020 | 8.550 | 9.440 | 8.360 | 9.060 | 4,584,163 | +0.52(+6.09%) |
Mar 25, 2020 | 8.210 | 9.410 | 8.090 | 8.540 | 6,878,827 | +0.39(+4.79%) |
Mar 24, 2020 | 7.720 | 8.280 | 7.390 | 8.150 | 8,491,806 | +0.92(+12.72%) |
Mar 23, 2020 | 7.530 | 7.530 | 6.530 | 7.230 | 7,052,268 | -0.19(-2.56%) |
Mar 20, 2020 | 8.540 | 8.760 | 7.190 | 7.420 | 10,704,700 | -1.08(-12.71%) |
Mar 19, 2020 | 8.300 | 9.420 | 8.300 | 8.500 | 5,574,791 | -0.04(-0.47%) |
Mar 18, 2020 | 8.140 | 9.250 | 7.680 | 8.540 | 10,238,578 | -0.17(-1.95%) |
Mar 17, 2020 | 8.070 | 9.280 | 7.960 | 8.710 | 6,601,543 | +0.85(+10.81%) |
Mar 16, 2020 | 7.350 | 8.220 | 7.000 | 7.860 | 6,998,003 | -0.39(-4.73%) |
Mar 13, 2020 | 8.210 | 8.590 | 7.630 | 8.250 | 14,448,500 | +0.35(+4.43%) |
Mar 12, 2020 | 8.330 | 8.440 | 7.020 | 7.900 | 12,998,549 | -1.05(-11.73%) |
Mar 11, 2020 | 9.850 | 9.960 | 8.890 | 8.950 | 8,059,296 | -1.11(-11.03%) |
Mar 10, 2020 | 10.62 | 10.69 | 9.790 | 10.06 | 5,764,140 | -0.16(-1.57%) |
Mar 09, 2020 | 10.76 | 10.94 | 10.18 | 10.22 | 6,683,466 | -1.45(-12.43%) |
Mar 06, 2020 | 12.17 | 12.22 | 11.46 | 11.67 | 6,358,700 | -0.89(-7.09%) |
Mar 05, 2020 | 12.39 | 12.66 | 12.24 | 12.56 | 6,467,301 | -0.21(-1.68%) |
Mar 04, 2020 | 12.28 | 12.80 | 12.13 | 12.78 | 9,017,762 | +0.93(+7.81%) |
Mar 03, 2020 | 11.92 | 12.27 | 11.62 | 11.85 | 6,364,125 | -0.11(-0.92%) |