Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.437 | 9.620 | 9.269 | 9.461 | 19,590,896 | -0.19(-1.99%) |
May 28, 2020 | 10.38 | 10.40 | 9.604 | 9.652 | 12,942,750 | -0.52(-5.10%) |
May 27, 2020 | 10.01 | 10.23 | 9.660 | 10.17 | 16,502,698 | +0.60(+6.25%) |
May 26, 2020 | 9.141 | 9.628 | 9.085 | 9.572 | 15,884,892 | +1.00(+11.64%) |
May 22, 2020 | 8.598 | 8.678 | 8.359 | 8.574 | 12,158,744 | +0.02(+0.28%) |
May 21, 2020 | 8.518 | 8.741 | 8.483 | 8.550 | 11,727,590 | -0.02(-0.28%) |
May 20, 2020 | 8.367 | 8.622 | 8.311 | 8.574 | 12,717,748 | +0.42(+5.19%) |
May 19, 2020 | 8.431 | 8.495 | 8.135 | 8.151 | 9,665,599 | -0.40(-4.67%) |
May 18, 2020 | 8.231 | 8.606 | 8.167 | 8.550 | 12,428,974 | +0.79(+10.19%) |
May 15, 2020 | 7.808 | 7.992 | 7.664 | 7.760 | 12,841,773 | -0.16(-2.02%) |
May 14, 2020 | 7.489 | 7.988 | 7.221 | 7.920 | 23,252,462 | +0.21(+2.69%) |
May 13, 2020 | 8.039 | 8.095 | 7.624 | 7.712 | 19,742,908 | -0.41(-5.01%) |
May 12, 2020 | 8.606 | 8.782 | 8.111 | 8.119 | 14,408,164 | -0.42(-4.95%) |
May 11, 2020 | 8.798 | 8.822 | 8.423 | 8.542 | 10,658,894 | -0.46(-5.14%) |
May 08, 2020 | 8.838 | 9.025 | 8.718 | 9.005 | 11,556,005 | +0.42(+4.83%) |
May 07, 2020 | 8.415 | 8.854 | 8.387 | 8.590 | 14,785,512 | +0.32(+3.86%) |
May 06, 2020 | 8.590 | 8.694 | 8.103 | 8.271 | 16,182,086 | -0.22(-2.54%) |
May 05, 2020 | 8.774 | 8.926 | 8.463 | 8.487 | 12,094,929 | -0.06(-0.65%) |
May 04, 2020 | 8.495 | 8.638 | 8.351 | 8.542 | 14,274,875 | -0.30(-3.34%) |
May 01, 2020 | 8.989 | 9.045 | 8.694 | 8.838 | 9,291,099 | -0.46(-4.98%) |
Apr 30, 2020 | 9.421 | 9.548 | 9.153 | 9.301 | 11,714,483 | -0.48(-4.90%) |
Apr 29, 2020 | 9.916 | 10.01 | 9.644 | 9.780 | 13,582,587 | +0.34(+3.55%) |
Apr 28, 2020 | 9.748 | 9.884 | 9.389 | 9.445 | 15,826,890 | +0.18(+1.89%) |
Apr 27, 2020 | 8.774 | 9.325 | 8.774 | 9.269 | 17,033,420 | +0.57(+6.51%) |
Apr 24, 2020 | 8.606 | 8.830 | 8.510 | 8.702 | 15,127,095 | +0.22(+2.54%) |
Apr 23, 2020 | 8.263 | 8.574 | 8.175 | 8.487 | 19,733,902 | +0.32(+3.91%) |
Apr 22, 2020 | 8.471 | 8.598 | 8.135 | 8.167 | 18,736,326 | -0.21(-2.48%) |
Apr 21, 2020 | 8.287 | 8.654 | 8.223 | 8.375 | 20,152,102 | -0.35(-4.03%) |
Apr 20, 2020 | 8.271 | 9.077 | 8.207 | 8.726 | 19,877,700 | +0.10(+1.11%) |
Apr 17, 2020 | 8.199 | 8.715 | 8.167 | 8.630 | 25,612,774 | +0.85(+10.99%) |
Apr 16, 2020 | 8.263 | 8.303 | 7.656 | 7.776 | 19,567,906 | -0.46(-5.53%) |
Apr 15, 2020 | 8.295 | 8.495 | 8.183 | 8.231 | 17,505,296 | -0.66(-7.45%) |
Apr 14, 2020 | 9.429 | 9.500 | 8.702 | 8.894 | 14,882,559 | -0.34(-3.63%) |
Apr 13, 2020 | 9.628 | 9.652 | 9.069 | 9.229 | 12,447,485 | -0.36(-3.75%) |
Apr 09, 2020 | 9.540 | 9.876 | 9.349 | 9.588 | 25,390,192 | +0.54(+6.00%) |
Apr 08, 2020 | 8.534 | 9.149 | 8.439 | 9.045 | 17,533,828 | +0.70(+8.42%) |
Apr 07, 2020 | 8.630 | 8.806 | 8.231 | 8.343 | 24,674,856 | +0.40(+5.03%) |
Apr 06, 2020 | 7.824 | 8.055 | 7.581 | 7.944 | 16,829,400 | +0.70(+9.70%) |
Apr 03, 2020 | 7.505 | 7.728 | 7.153 | 7.241 | 14,903,886 | -0.33(-4.32%) |
Apr 02, 2020 | 7.513 | 8.000 | 7.301 | 7.568 | 17,855,722 | +0.02(+0.32%) |
Apr 01, 2020 | 7.688 | 7.760 | 7.465 | 7.544 | 18,204,522 | -0.73(-8.87%) |
Mar 31, 2020 | 8.526 | 8.662 | 8.079 | 8.279 | 20,033,296 | -0.34(-3.89%) |
Mar 30, 2020 | 8.814 | 8.970 | 8.287 | 8.614 | 19,006,640 | -0.33(-3.66%) |
Mar 27, 2020 | 8.558 | 9.329 | 8.542 | 8.942 | 26,046,918 | -0.21(-2.27%) |
Mar 26, 2020 | 7.960 | 9.253 | 7.704 | 9.149 | 28,182,732 | +1.31(+16.70%) |
Mar 25, 2020 | 8.000 | 8.323 | 7.672 | 7.840 | 25,860,792 | +0.04(+0.51%) |
Mar 24, 2020 | 7.441 | 7.960 | 7.377 | 7.800 | 19,573,790 | +0.97(+14.14%) |
Mar 23, 2020 | 7.225 | 7.401 | 6.642 | 6.834 | 20,915,134 | -0.50(-6.86%) |
Mar 20, 2020 | 7.584 | 7.872 | 6.786 | 7.337 | 29,717,712 | -0.13(-1.71%) |
Mar 19, 2020 | 6.355 | 7.808 | 5.948 | 7.465 | 17,493,216 | +0.95(+14.58%) |
Mar 18, 2020 | 7.664 | 7.784 | 6.339 | 6.515 | 22,433,916 | -1.66(-20.31%) |
Mar 17, 2020 | 8.207 | 8.247 | 7.433 | 8.175 | 25,739,020 | +0.20(+2.50%) |
Mar 16, 2020 | 7.984 | 9.077 | 7.976 | 7.976 | 22,452,022 | -2.19(-21.52%) |
Mar 13, 2020 | 9.524 | 10.17 | 9.053 | 10.16 | 21,692,592 | +1.48(+17.11%) |
Mar 12, 2020 | 8.926 | 9.660 | 8.407 | 8.678 | 26,242,472 | -1.10(-11.27%) |
Mar 11, 2020 | 10.28 | 10.39 | 9.652 | 9.780 | 36,825,756 | -0.89(-8.38%) |
Mar 10, 2020 | 10.27 | 10.78 | 9.628 | 10.67 | 21,671,756 | +0.97(+9.95%) |
Mar 09, 2020 | 10.64 | 10.71 | 9.700 | 9.708 | 19,992,750 | -2.16(-18.22%) |
Mar 06, 2020 | 12.04 | 12.47 | 11.72 | 11.87 | 29,807,772 | -0.89(-6.95%) |
Mar 05, 2020 | 12.80 | 12.93 | 12.60 | 12.76 | 19,137,740 | -0.57(-4.25%) |
Mar 04, 2020 | 13.07 | 13.33 | 12.73 | 13.32 | 17,361,758 | +0.38(+2.96%) |
Mar 03, 2020 | 13.46 | 13.84 | 12.73 | 12.94 | 28,589,132 | -0.61(-4.48%) |