Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.620 | 9.665 | 9.410 | 9.630 | 1,987,400 | -0.07(-0.72%) |
May 28, 2020 | 9.990 | 10.01 | 9.610 | 9.700 | 2,622,422 | -0.05(-0.51%) |
May 27, 2020 | 9.530 | 9.820 | 9.390 | 9.750 | 2,735,754 | +0.28(+2.96%) |
May 26, 2020 | 9.560 | 9.620 | 9.240 | 9.470 | 1,788,001 | +0.08(+0.85%) |
May 22, 2020 | 9.340 | 9.475 | 9.245 | 9.390 | 1,589,300 | +0.17(+1.84%) |
May 21, 2020 | 9.520 | 9.540 | 9.200 | 9.220 | 1,972,072 | -0.25(-2.64%) |
May 20, 2020 | 9.270 | 9.570 | 9.200 | 9.470 | 3,823,083 | +0.31(+3.38%) |
May 19, 2020 | 9.130 | 9.300 | 9.060 | 9.160 | 3,067,203 | -0.02(-0.22%) |
May 18, 2020 | 9.430 | 9.540 | 9.090 | 9.180 | 4,000,703 | +0.03(+0.33%) |
May 15, 2020 | 8.800 | 9.170 | 8.800 | 9.150 | 5,341,100 | +0.27(+3.04%) |
May 14, 2020 | 8.820 | 9.020 | 8.720 | 8.880 | 2,573,195 | -0.09(-1.00%) |
May 13, 2020 | 9.150 | 9.195 | 8.655 | 8.970 | 4,567,128 | -0.23(-2.50%) |
May 12, 2020 | 9.490 | 9.510 | 9.190 | 9.200 | 5,603,745 | -0.19(-2.02%) |
May 11, 2020 | 9.370 | 9.750 | 9.300 | 9.390 | 5,084,880 | +0.01(+0.11%) |
May 08, 2020 | 9.270 | 9.480 | 9.160 | 9.380 | 5,710,600 | +0.32(+3.53%) |
May 07, 2020 | 9.030 | 9.110 | 8.260 | 9.060 | 9,115,703 | +0.61(+7.22%) |
May 06, 2020 | 8.330 | 8.520 | 8.260 | 8.450 | 2,514,075 | +0.15(+1.81%) |
May 05, 2020 | 8.660 | 8.700 | 8.260 | 8.300 | 1,898,850 | -0.27(-3.15%) |
May 04, 2020 | 8.010 | 8.610 | 7.880 | 8.570 | 3,493,778 | +0.48(+5.93%) |
May 01, 2020 | 8.230 | 8.330 | 8.020 | 8.090 | 2,347,100 | -0.27(-3.23%) |
Apr 30, 2020 | 8.320 | 8.430 | 8.210 | 8.360 | 2,504,589 | -0.08(-0.95%) |
Apr 29, 2020 | 8.610 | 8.630 | 8.340 | 8.440 | 2,486,827 | +0.05(+0.60%) |
Apr 28, 2020 | 8.330 | 8.550 | 8.180 | 8.390 | 3,940,958 | +0.27(+3.33%) |
Apr 27, 2020 | 8.230 | 8.440 | 8.100 | 8.120 | 3,052,646 | -0.07(-0.85%) |
Apr 24, 2020 | 8.210 | 8.300 | 8.060 | 8.190 | 2,389,700 | +0.00(+0.00%) |
Apr 23, 2020 | 8.310 | 8.450 | 8.080 | 8.190 | 2,803,776 | -0.03(-0.36%) |
Apr 22, 2020 | 8.020 | 8.480 | 7.980 | 8.220 | 7,066,616 | +0.34(+4.31%) |
Apr 21, 2020 | 8.000 | 8.130 | 7.770 | 7.880 | 2,518,871 | -0.27(-3.31%) |
Apr 20, 2020 | 7.970 | 8.290 | 7.880 | 8.150 | 3,820,955 | +0.32(+4.09%) |
Apr 17, 2020 | 8.030 | 8.040 | 7.690 | 7.830 | 1,790,900 | +0.14(+1.82%) |
Apr 16, 2020 | 7.790 | 7.840 | 7.580 | 7.690 | 1,804,519 | -0.07(-0.90%) |
Apr 15, 2020 | 7.850 | 7.940 | 7.460 | 7.760 | 1,893,769 | -0.24(-3.00%) |
Apr 14, 2020 | 8.210 | 8.400 | 7.980 | 8.000 | 3,005,501 | -0.04(-0.50%) |
Apr 13, 2020 | 8.490 | 8.490 | 7.950 | 8.040 | 3,831,304 | -0.42(-4.96%) |
Apr 09, 2020 | 8.160 | 8.560 | 8.050 | 8.460 | 4,349,500 | +0.61(+7.77%) |
Apr 08, 2020 | 7.880 | 8.150 | 7.770 | 7.850 | 1,870,307 | +0.07(+0.90%) |
Apr 07, 2020 | 8.120 | 8.270 | 7.640 | 7.780 | 5,170,536 | -0.05(-0.64%) |
Apr 06, 2020 | 7.480 | 7.920 | 7.480 | 7.830 | 5,576,564 | +0.75(+10.59%) |
Apr 03, 2020 | 6.880 | 7.160 | 6.730 | 7.080 | 4,707,000 | +0.19(+2.76%) |
Apr 02, 2020 | 6.720 | 7.000 | 6.690 | 6.890 | 4,298,435 | +0.15(+2.23%) |
Apr 01, 2020 | 7.000 | 7.350 | 6.680 | 6.740 | 3,457,763 | -0.49(-6.78%) |
Mar 31, 2020 | 6.970 | 7.280 | 6.780 | 7.230 | 5,464,530 | +0.29(+4.18%) |
Mar 30, 2020 | 7.100 | 7.100 | 6.250 | 6.940 | 4,382,536 | -0.16(-2.25%) |
Mar 27, 2020 | 6.620 | 7.330 | 6.420 | 7.100 | 10,005,400 | +0.22(+3.20%) |
Mar 26, 2020 | 6.790 | 7.090 | 6.700 | 6.880 | 4,726,456 | +0.19(+2.84%) |
Mar 25, 2020 | 6.850 | 7.230 | 6.390 | 6.690 | 5,942,091 | +0.21(+3.24%) |
Mar 24, 2020 | 6.040 | 6.490 | 5.930 | 6.480 | 5,339,918 | +0.80(+14.08%) |
Mar 23, 2020 | 5.860 | 5.860 | 5.200 | 5.680 | 5,791,816 | +0.49(+9.44%) |
Mar 20, 2020 | 5.170 | 5.530 | 5.015 | 5.190 | 8,684,400 | +0.18(+3.59%) |
Mar 19, 2020 | 4.450 | 5.430 | 4.400 | 5.010 | 9,189,386 | +0.48(+10.60%) |
Mar 18, 2020 | 5.310 | 5.550 | 4.180 | 4.530 | 7,273,271 | -1.08(-19.25%) |
Mar 17, 2020 | 6.210 | 6.220 | 5.460 | 5.610 | 6,908,464 | -0.49(-8.03%) |
Mar 16, 2020 | 5.930 | 6.380 | 5.460 | 6.100 | 6,531,917 | -0.42(-6.44%) |
Mar 13, 2020 | 6.170 | 6.520 | 5.860 | 6.520 | 6,341,500 | +0.68(+11.64%) |
Mar 12, 2020 | 6.790 | 6.790 | 5.620 | 5.840 | 6,868,612 | -1.41(-19.45%) |
Mar 11, 2020 | 7.590 | 7.670 | 7.025 | 7.250 | 5,254,935 | -0.55(-7.05%) |
Mar 10, 2020 | 7.800 | 7.890 | 7.420 | 7.800 | 3,027,959 | +0.26(+3.45%) |
Mar 09, 2020 | 7.940 | 7.940 | 7.200 | 7.540 | 2,550,237 | -0.79(-9.48%) |
Mar 06, 2020 | 8.570 | 8.580 | 8.085 | 8.330 | 4,206,700 | -0.46(-5.23%) |
Mar 05, 2020 | 9.000 | 9.110 | 8.680 | 8.790 | 2,217,085 | -0.36(-3.93%) |
Mar 04, 2020 | 8.860 | 9.200 | 8.620 | 9.150 | 3,621,371 | +0.44(+5.05%) |
Mar 03, 2020 | 8.740 | 8.800 | 8.510 | 8.710 | 3,471,023 | -0.09(-1.02%) |