Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.449 | 8.568 | 8.218 | 8.321 | 1,168,840 | -0.31(-3.56%) |
May 28, 2020 | 9.021 | 9.038 | 8.500 | 8.628 | 699,641 | -0.20(-2.32%) |
May 27, 2020 | 9.003 | 9.140 | 8.628 | 8.833 | 1,000,083 | +0.20(+2.27%) |
May 26, 2020 | 8.491 | 8.901 | 8.483 | 8.637 | 936,689 | +0.64(+8.00%) |
May 22, 2020 | 8.142 | 8.142 | 7.834 | 7.996 | 542,880 | -0.09(-1.06%) |
May 21, 2020 | 7.988 | 8.312 | 7.962 | 8.082 | 711,885 | +0.09(+1.18%) |
May 20, 2020 | 8.201 | 8.278 | 7.868 | 7.988 | 856,933 | -0.09(-1.06%) |
May 19, 2020 | 7.928 | 8.201 | 7.800 | 8.073 | 1,453,383 | +0.09(+1.18%) |
May 18, 2020 | 7.510 | 8.082 | 7.510 | 7.979 | 2,922,981 | +0.84(+11.84%) |
May 15, 2020 | 7.100 | 7.169 | 6.742 | 7.135 | 4,024,442 | -0.05(-0.71%) |
May 14, 2020 | 6.648 | 7.263 | 6.358 | 7.186 | 1,390,932 | +0.33(+4.86%) |
May 13, 2020 | 7.263 | 7.309 | 6.785 | 6.853 | 1,841,687 | -0.57(-7.70%) |
May 12, 2020 | 8.193 | 8.193 | 7.416 | 7.425 | 1,640,075 | -0.66(-8.13%) |
May 11, 2020 | 8.304 | 8.312 | 7.894 | 8.082 | 2,005,920 | -0.41(-4.82%) |
May 08, 2020 | 8.270 | 8.645 | 8.099 | 8.491 | 1,400,967 | +0.39(+4.85%) |
May 07, 2020 | 8.022 | 8.270 | 7.970 | 8.099 | 1,296,092 | +0.25(+3.15%) |
May 06, 2020 | 8.594 | 8.756 | 7.817 | 7.851 | 1,214,693 | -0.77(-8.91%) |
May 05, 2020 | 9.131 | 9.204 | 8.585 | 8.619 | 1,299,131 | -0.25(-2.79%) |
May 04, 2020 | 8.543 | 8.867 | 8.355 | 8.867 | 1,177,394 | -0.12(-1.33%) |
May 01, 2020 | 9.473 | 9.695 | 8.790 | 8.986 | 1,551,305 | -0.83(-8.43%) |
Apr 30, 2020 | 10.00 | 10.33 | 9.280 | 9.814 | 2,068,167 | -0.25(-2.46%) |
Apr 29, 2020 | 9.823 | 10.16 | 9.703 | 10.06 | 2,087,116 | +0.69(+7.38%) |
Apr 28, 2020 | 8.483 | 9.413 | 8.483 | 9.370 | 2,735,351 | +1.26(+15.58%) |
Apr 27, 2020 | 7.629 | 8.154 | 7.442 | 8.107 | 1,631,684 | +0.38(+4.97%) |
Apr 24, 2020 | 7.792 | 7.881 | 7.604 | 7.723 | 1,471,039 | -0.05(-0.66%) |
Apr 23, 2020 | 7.604 | 7.843 | 7.484 | 7.775 | 1,594,902 | +0.20(+2.59%) |
Apr 22, 2020 | 7.288 | 7.604 | 7.160 | 7.578 | 2,439,354 | +0.42(+5.84%) |
Apr 21, 2020 | 6.861 | 7.211 | 6.819 | 7.160 | 1,535,387 | +0.01(+0.12%) |
Apr 20, 2020 | 7.109 | 7.519 | 7.015 | 7.152 | 1,954,614 | -0.22(-3.01%) |
Apr 17, 2020 | 7.484 | 7.775 | 7.280 | 7.373 | 1,230,358 | +0.25(+3.47%) |
Apr 16, 2020 | 7.595 | 7.723 | 7.019 | 7.126 | 1,387,743 | -0.51(-6.70%) |
Apr 15, 2020 | 7.578 | 7.911 | 7.318 | 7.638 | 1,213,685 | -0.34(-4.28%) |
Apr 14, 2020 | 8.235 | 8.526 | 7.903 | 7.979 | 1,108,027 | -0.15(-1.89%) |
Apr 13, 2020 | 8.176 | 8.248 | 7.809 | 8.133 | 1,434,350 | -0.08(-0.94%) |
Apr 09, 2020 | 8.022 | 8.628 | 7.800 | 8.210 | 2,098,873 | +0.48(+6.18%) |
Apr 08, 2020 | 7.740 | 7.988 | 7.348 | 7.732 | 1,954,309 | +0.34(+4.62%) |
Apr 07, 2020 | 6.878 | 7.629 | 6.878 | 7.391 | 3,401,905 | +0.54(+7.85%) |
Apr 06, 2020 | 6.853 | 7.348 | 6.750 | 6.853 | 1,248,791 | +0.33(+5.10%) |
Apr 03, 2020 | 6.529 | 6.768 | 6.358 | 6.520 | 2,646,910 | -0.09(-1.42%) |
Apr 02, 2020 | 7.006 | 7.305 | 6.486 | 6.614 | 2,041,629 | -0.49(-6.96%) |
Apr 01, 2020 | 7.075 | 7.301 | 6.477 | 7.109 | 1,966,543 | -0.41(-5.45%) |
Mar 31, 2020 | 7.297 | 7.800 | 7.254 | 7.519 | 5,975,225 | +0.12(+1.61%) |
Mar 30, 2020 | 7.612 | 7.629 | 7.032 | 7.399 | 3,318,265 | -0.14(-1.81%) |
Mar 27, 2020 | 7.920 | 8.026 | 7.476 | 7.536 | 2,363,693 | -0.79(-9.44%) |
Mar 26, 2020 | 7.971 | 8.765 | 7.698 | 8.321 | 2,372,292 | +0.44(+5.52%) |
Mar 25, 2020 | 7.237 | 8.406 | 7.169 | 7.886 | 3,074,007 | +0.65(+8.96%) |
Mar 24, 2020 | 6.537 | 7.506 | 6.520 | 7.237 | 2,667,675 | +1.02(+16.48%) |
Mar 23, 2020 | 7.066 | 7.066 | 5.957 | 6.213 | 1,754,718 | -0.73(-10.57%) |
Mar 20, 2020 | 7.356 | 7.860 | 6.827 | 6.947 | 4,086,429 | -0.39(-5.35%) |
Mar 19, 2020 | 7.152 | 7.984 | 6.614 | 7.339 | 2,984,595 | +0.16(+2.26%) |
Mar 18, 2020 | 9.575 | 9.669 | 7.109 | 7.177 | 1,836,064 | -3.00(-29.51%) |
Mar 17, 2020 | 9.985 | 10.27 | 9.396 | 10.18 | 2,165,125 | +0.34(+3.47%) |
Mar 16, 2020 | 10.88 | 10.88 | 9.609 | 9.840 | 2,947,078 | -2.07(-17.35%) |
Mar 13, 2020 | 11.74 | 12.12 | 11.50 | 11.91 | 3,322,084 | +0.76(+6.82%) |
Mar 12, 2020 | 11.92 | 12.19 | 11.07 | 11.15 | 1,658,610 | -1.40(-11.17%) |
Mar 11, 2020 | 13.39 | 13.39 | 12.30 | 12.55 | 2,125,200 | -1.18(-8.62%) |
Mar 10, 2020 | 13.34 | 13.81 | 13.17 | 13.73 | 2,440,689 | +0.73(+5.62%) |
Mar 09, 2020 | 13.84 | 14.04 | 12.85 | 13.00 | 1,958,589 | -1.26(-8.83%) |
Mar 06, 2020 | 14.23 | 14.34 | 13.86 | 14.26 | 1,886,753 | -0.34(-2.36%) |
Mar 05, 2020 | 14.36 | 14.61 | 14.15 | 14.60 | 1,452,072 | +0.13(+0.87%) |
Mar 04, 2020 | 14.17 | 14.50 | 14.16 | 14.48 | 746,693 | +0.49(+3.48%) |
Mar 03, 2020 | 14.03 | 14.31 | 13.77 | 13.99 | 1,668,724 | -0.09(-0.66%) |