Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.522 | 9.536 | 9.064 | 9.077 | 7,422,693 | -0.44(-4.67%) |
May 28, 2020 | 9.974 | 9.995 | 9.475 | 9.522 | 3,653,686 | -0.31(-3.20%) |
May 27, 2020 | 9.906 | 10.12 | 9.269 | 9.837 | 6,391,922 | +0.40(+4.21%) |
May 26, 2020 | 9.495 | 9.557 | 9.310 | 9.440 | 5,090,539 | +0.49(+5.51%) |
May 22, 2020 | 8.763 | 8.975 | 8.619 | 8.947 | 2,896,097 | +0.20(+2.27%) |
May 21, 2020 | 9.036 | 9.160 | 8.708 | 8.749 | 4,341,910 | -0.24(-2.67%) |
May 20, 2020 | 8.708 | 9.036 | 8.674 | 8.988 | 6,146,419 | +0.40(+4.62%) |
May 19, 2020 | 8.728 | 8.865 | 8.359 | 8.591 | 5,689,653 | -0.08(-0.95%) |
May 18, 2020 | 8.434 | 8.728 | 8.335 | 8.674 | 6,279,424 | +0.71(+8.94%) |
May 15, 2020 | 8.105 | 8.208 | 7.907 | 7.962 | 4,832,916 | -0.27(-3.33%) |
May 14, 2020 | 7.729 | 8.242 | 7.339 | 8.235 | 8,503,158 | +0.19(+2.38%) |
May 13, 2020 | 8.626 | 8.633 | 7.934 | 8.044 | 8,565,826 | -0.68(-7.77%) |
May 12, 2020 | 9.077 | 9.105 | 8.667 | 8.722 | 7,575,703 | -0.24(-2.67%) |
May 11, 2020 | 9.413 | 9.420 | 8.934 | 8.961 | 6,737,079 | -0.63(-6.57%) |
May 08, 2020 | 9.290 | 9.625 | 9.180 | 9.591 | 5,488,212 | +0.44(+4.79%) |
May 07, 2020 | 8.988 | 9.399 | 8.982 | 9.153 | 5,109,123 | +0.25(+2.77%) |
May 06, 2020 | 9.392 | 9.488 | 8.763 | 8.906 | 8,155,659 | -0.36(-3.84%) |
May 05, 2020 | 9.379 | 9.568 | 9.180 | 9.262 | 6,502,065 | +0.23(+2.58%) |
May 04, 2020 | 8.927 | 9.187 | 8.639 | 9.030 | 9,674,627 | +0.29(+3.29%) |
May 01, 2020 | 8.434 | 8.793 | 8.338 | 8.742 | 5,822,871 | -0.12(-1.31%) |
Apr 30, 2020 | 8.913 | 9.105 | 8.564 | 8.858 | 9,656,936 | -0.28(-3.07%) |
Apr 29, 2020 | 8.954 | 9.303 | 8.667 | 9.139 | 12,555,934 | +0.64(+7.57%) |
Apr 28, 2020 | 8.071 | 8.715 | 7.982 | 8.496 | 10,000,607 | +0.70(+8.96%) |
Apr 27, 2020 | 7.722 | 8.112 | 7.489 | 7.797 | 9,636,833 | +0.10(+1.33%) |
Apr 24, 2020 | 7.852 | 7.941 | 7.500 | 7.695 | 9,392,671 | -0.16(-2.01%) |
Apr 23, 2020 | 8.023 | 8.290 | 7.845 | 7.852 | 7,125,651 | -0.10(-1.29%) |
Apr 22, 2020 | 8.160 | 8.215 | 7.804 | 7.955 | 6,001,085 | +0.01(+0.09%) |
Apr 21, 2020 | 7.606 | 8.085 | 7.530 | 7.948 | 8,537,177 | +0.16(+2.11%) |
Apr 20, 2020 | 8.037 | 8.407 | 7.599 | 7.784 | 12,039,408 | -0.75(-8.75%) |
Apr 17, 2020 | 8.393 | 8.639 | 8.229 | 8.530 | 10,365,973 | +0.53(+6.68%) |
Apr 16, 2020 | 8.482 | 8.564 | 7.832 | 7.996 | 8,499,350 | -0.43(-5.12%) |
Apr 15, 2020 | 9.310 | 9.310 | 8.256 | 8.427 | 12,445,421 | -1.01(-10.73%) |
Apr 14, 2020 | 10.17 | 10.17 | 9.297 | 9.440 | 8,359,420 | -0.36(-3.70%) |
Apr 13, 2020 | 9.584 | 9.831 | 8.769 | 9.803 | 10,737,698 | +0.40(+4.30%) |
Apr 09, 2020 | 9.577 | 10.71 | 9.399 | 9.399 | 15,373,304 | +0.78(+9.05%) |
Apr 08, 2020 | 7.948 | 8.722 | 7.797 | 8.619 | 9,587,648 | +1.06(+14.04%) |
Apr 07, 2020 | 7.921 | 8.544 | 7.503 | 7.558 | 15,872,995 | +0.25(+3.47%) |
Apr 06, 2020 | 6.853 | 7.708 | 6.711 | 7.304 | 11,812,770 | +0.95(+14.98%) |
Apr 03, 2020 | 6.627 | 6.675 | 5.853 | 6.353 | 13,356,290 | -0.33(-4.92%) |
Apr 02, 2020 | 6.791 | 7.065 | 6.586 | 6.681 | 8,621,616 | -0.18(-2.59%) |
Apr 01, 2020 | 6.620 | 6.914 | 6.236 | 6.859 | 8,395,620 | -0.16(-2.24%) |
Mar 31, 2020 | 7.599 | 7.927 | 6.914 | 7.017 | 10,057,114 | -0.67(-8.73%) |
Mar 30, 2020 | 8.366 | 8.516 | 7.311 | 7.688 | 8,825,051 | -0.82(-9.65%) |
Mar 27, 2020 | 7.909 | 8.674 | 7.718 | 8.509 | 15,735,598 | +0.00(+0.00%) |
Mar 26, 2020 | 7.422 | 9.999 | 7.422 | 8.509 | 20,523,104 | +1.76(+26.07%) |
Mar 25, 2020 | 6.275 | 7.870 | 5.846 | 6.749 | 18,619,552 | +0.95(+16.36%) |
Mar 24, 2020 | 7.079 | 7.151 | 5.550 | 5.800 | 15,601,077 | -0.14(-2.33%) |
Mar 23, 2020 | 6.492 | 6.842 | 5.767 | 5.939 | 12,755,934 | -0.88(-12.86%) |
Mar 20, 2020 | 6.875 | 8.298 | 6.723 | 6.815 | 12,984,368 | +0.13(+1.97%) |
Mar 19, 2020 | 6.532 | 7.455 | 6.024 | 6.684 | 13,280,509 | -0.78(-10.50%) |
Mar 18, 2020 | 7.909 | 8.298 | 5.003 | 7.468 | 17,130,152 | -1.77(-19.19%) |
Mar 17, 2020 | 9.669 | 9.669 | 7.715 | 9.241 | 13,711,098 | +0.01(+0.07%) |
Mar 16, 2020 | 10.55 | 10.84 | 9.234 | 9.234 | 8,925,877 | -2.60(-21.99%) |
Mar 13, 2020 | 13.06 | 13.11 | 11.11 | 11.84 | 9,192,665 | +0.53(+4.72%) |
Mar 12, 2020 | 11.88 | 12.46 | 10.88 | 11.30 | 8,315,372 | -2.03(-15.22%) |
Mar 11, 2020 | 13.58 | 13.64 | 13.12 | 13.33 | 6,911,202 | -0.36(-2.65%) |
Mar 10, 2020 | 13.88 | 14.02 | 13.22 | 13.70 | 3,254,246 | +0.13(+0.97%) |
Mar 09, 2020 | 13.68 | 14.23 | 12.85 | 13.56 | 5,871,184 | -1.19(-8.04%) |
Mar 06, 2020 | 14.69 | 14.93 | 14.32 | 14.75 | 4,485,048 | -0.41(-2.70%) |
Mar 05, 2020 | 15.27 | 15.32 | 15.04 | 15.16 | 3,753,745 | -0.37(-2.38%) |
Mar 04, 2020 | 15.46 | 15.69 | 15.34 | 15.53 | 3,126,484 | +0.26(+1.73%) |
Mar 03, 2020 | 15.65 | 15.90 | 15.10 | 15.27 | 4,691,017 | -0.27(-1.74%) |