Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.619 | 9.996 | 9.550 | 9.927 | 8,230,601 | +0.69(+7.52%) |
May 28, 2020 | 9.689 | 9.778 | 9.153 | 9.232 | 5,124,703 | -0.16(-1.69%) |
May 27, 2020 | 8.806 | 9.411 | 8.737 | 9.391 | 4,932,708 | +0.30(+3.27%) |
May 26, 2020 | 9.441 | 9.480 | 9.054 | 9.094 | 4,931,016 | -0.21(-2.24%) |
May 22, 2020 | 9.381 | 9.669 | 9.282 | 9.302 | 3,952,443 | +0.00(+0.00%) |
May 21, 2020 | 9.371 | 9.460 | 8.984 | 9.302 | 4,996,901 | -0.33(-3.40%) |
May 20, 2020 | 9.520 | 9.728 | 9.401 | 9.629 | 6,729,992 | +0.29(+3.08%) |
May 19, 2020 | 9.312 | 9.877 | 9.232 | 9.341 | 11,354,506 | +0.16(+1.73%) |
May 18, 2020 | 9.490 | 9.609 | 9.024 | 9.183 | 9,316,766 | +0.42(+4.75%) |
May 15, 2020 | 8.330 | 8.786 | 8.092 | 8.766 | 13,507,484 | +0.93(+11.90%) |
May 14, 2020 | 7.467 | 7.963 | 7.140 | 7.834 | 9,195,758 | +0.25(+3.27%) |
May 13, 2020 | 8.003 | 8.003 | 7.400 | 7.586 | 5,561,007 | -0.26(-3.29%) |
May 12, 2020 | 7.884 | 8.176 | 7.794 | 7.844 | 4,215,333 | +0.11(+1.41%) |
May 11, 2020 | 8.251 | 8.261 | 7.735 | 7.735 | 6,007,605 | -0.48(-5.80%) |
May 08, 2020 | 8.340 | 8.618 | 8.151 | 8.211 | 4,198,998 | -0.09(-1.08%) |
May 07, 2020 | 8.042 | 8.409 | 7.899 | 8.300 | 5,025,180 | +0.43(+5.42%) |
May 06, 2020 | 7.953 | 8.062 | 7.745 | 7.874 | 3,124,808 | -0.23(-2.82%) |
May 05, 2020 | 8.231 | 8.290 | 7.824 | 8.102 | 4,342,949 | -0.04(-0.49%) |
May 04, 2020 | 8.330 | 8.409 | 8.112 | 8.142 | 4,403,065 | -0.11(-1.32%) |
May 01, 2020 | 7.814 | 8.280 | 7.695 | 8.251 | 4,304,376 | +0.25(+3.10%) |
Apr 30, 2020 | 8.588 | 8.627 | 7.884 | 8.003 | 5,651,949 | -0.56(-6.49%) |
Apr 29, 2020 | 8.082 | 8.578 | 7.993 | 8.558 | 6,396,114 | +0.52(+6.41%) |
Apr 28, 2020 | 7.695 | 8.122 | 7.596 | 8.042 | 4,713,528 | +0.34(+4.38%) |
Apr 27, 2020 | 7.666 | 7.735 | 7.323 | 7.705 | 4,255,302 | +0.07(+0.91%) |
Apr 24, 2020 | 7.735 | 7.795 | 7.249 | 7.636 | 5,036,680 | +0.07(+0.92%) |
Apr 23, 2020 | 7.586 | 7.963 | 7.388 | 7.566 | 6,977,559 | +0.23(+3.11%) |
Apr 22, 2020 | 7.289 | 7.507 | 7.279 | 7.338 | 3,895,556 | +0.26(+3.64%) |
Apr 21, 2020 | 6.753 | 7.160 | 6.704 | 7.080 | 4,628,156 | -0.04(-0.56%) |
Apr 20, 2020 | 6.961 | 7.428 | 6.922 | 7.120 | 4,897,119 | +0.21(+3.01%) |
Apr 17, 2020 | 7.100 | 7.269 | 6.882 | 6.912 | 5,870,631 | -0.38(-5.17%) |
Apr 16, 2020 | 7.408 | 7.507 | 7.071 | 7.289 | 4,530,526 | -0.04(-0.54%) |
Apr 15, 2020 | 7.299 | 7.586 | 7.081 | 7.328 | 4,718,838 | -0.26(-3.40%) |
Apr 14, 2020 | 7.963 | 8.429 | 7.348 | 7.586 | 7,207,265 | -0.02(-0.26%) |
Apr 13, 2020 | 7.041 | 7.705 | 6.604 | 7.606 | 5,883,355 | +0.59(+8.49%) |
Apr 09, 2020 | 6.694 | 7.130 | 6.585 | 7.011 | 5,804,076 | +0.66(+10.47%) |
Apr 08, 2020 | 6.466 | 6.634 | 6.297 | 6.347 | 3,571,724 | -0.09(-1.39%) |
Apr 07, 2020 | 6.694 | 6.932 | 6.366 | 6.436 | 4,352,285 | -0.05(-0.76%) |
Apr 06, 2020 | 6.247 | 6.595 | 6.138 | 6.485 | 5,860,074 | +0.49(+8.10%) |
Apr 03, 2020 | 6.247 | 6.485 | 5.950 | 6.000 | 3,899,603 | -0.25(-3.97%) |
Apr 02, 2020 | 6.297 | 6.604 | 6.158 | 6.247 | 4,646,260 | +0.19(+3.11%) |
Apr 01, 2020 | 6.009 | 6.297 | 5.821 | 6.059 | 5,465,256 | -0.08(-1.29%) |
Mar 31, 2020 | 6.396 | 6.545 | 6.128 | 6.138 | 3,547,690 | -0.20(-3.13%) |
Mar 30, 2020 | 6.664 | 6.922 | 6.049 | 6.337 | 5,160,344 | -0.43(-6.31%) |
Mar 27, 2020 | 6.942 | 7.110 | 6.485 | 6.763 | 5,247,538 | -0.42(-5.80%) |
Mar 26, 2020 | 7.358 | 7.834 | 6.991 | 7.180 | 6,074,269 | -0.17(-2.29%) |
Mar 25, 2020 | 6.991 | 7.834 | 6.793 | 7.348 | 8,528,828 | +0.18(+2.49%) |
Mar 24, 2020 | 7.090 | 7.318 | 6.545 | 7.170 | 9,912,695 | +1.22(+20.50%) |
Mar 23, 2020 | 5.881 | 6.327 | 5.395 | 5.950 | 6,900,585 | +0.49(+8.89%) |
Mar 20, 2020 | 6.079 | 6.153 | 5.454 | 5.464 | 6,393,892 | -0.11(-1.96%) |
Mar 19, 2020 | 5.454 | 6.406 | 4.760 | 5.573 | 6,055,612 | +0.22(+4.07%) |
Mar 18, 2020 | 5.791 | 6.545 | 5.305 | 5.355 | 6,933,011 | -0.88(-14.15%) |
Mar 17, 2020 | 5.305 | 6.654 | 5.256 | 6.238 | 8,890,512 | +0.79(+14.57%) |
Mar 16, 2020 | 4.244 | 5.791 | 4.135 | 5.444 | 9,151,598 | +0.49(+9.80%) |
Mar 13, 2020 | 5.890 | 5.900 | 4.909 | 4.958 | 8,962,905 | -0.63(-11.35%) |
Mar 12, 2020 | 5.514 | 6.634 | 5.355 | 5.593 | 7,888,480 | -0.92(-14.16%) |
Mar 11, 2020 | 7.239 | 7.279 | 6.366 | 6.515 | 6,305,670 | -0.80(-10.98%) |
Mar 10, 2020 | 7.328 | 7.477 | 6.902 | 7.318 | 3,958,568 | +0.27(+3.80%) |
Mar 09, 2020 | 7.279 | 7.616 | 6.842 | 7.051 | 3,770,439 | -0.80(-10.23%) |
Mar 06, 2020 | 8.102 | 8.112 | 7.517 | 7.854 | 5,596,244 | -0.24(-2.94%) |
Mar 05, 2020 | 8.082 | 8.231 | 7.834 | 8.092 | 5,198,391 | +0.08(+0.99%) |
Mar 04, 2020 | 8.013 | 8.122 | 7.715 | 8.013 | 3,867,416 | +0.00(+0.00%) |
Mar 03, 2020 | 8.062 | 8.409 | 7.715 | 8.013 | 9,705,361 | +0.17(+2.15%) |