Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.410 | 9.456 | 9.179 | 9.402 | 5,680,441 | -0.12(-1.27%) |
May 28, 2020 | 9.819 | 9.834 | 9.471 | 9.524 | 3,891,115 | -0.22(-2.26%) |
May 27, 2020 | 9.721 | 10.03 | 9.581 | 9.743 | 4,565,577 | +0.27(+2.80%) |
May 26, 2020 | 9.115 | 9.524 | 9.054 | 9.478 | 5,693,330 | +0.87(+10.12%) |
May 22, 2020 | 8.758 | 8.758 | 8.474 | 8.607 | 2,963,496 | -0.18(-2.07%) |
May 21, 2020 | 8.758 | 9.054 | 8.753 | 8.789 | 3,957,941 | -0.02(-0.26%) |
May 20, 2020 | 8.774 | 8.865 | 8.721 | 8.812 | 4,155,687 | +0.17(+2.02%) |
May 19, 2020 | 8.955 | 8.955 | 8.622 | 8.637 | 5,954,785 | -0.38(-4.20%) |
May 18, 2020 | 8.781 | 9.062 | 8.781 | 9.016 | 4,675,001 | +0.61(+7.30%) |
May 15, 2020 | 8.498 | 8.498 | 8.299 | 8.402 | 5,513,709 | -0.04(-0.52%) |
May 14, 2020 | 8.395 | 8.487 | 8.025 | 8.447 | 7,521,357 | -0.07(-0.78%) |
May 13, 2020 | 8.875 | 8.890 | 8.465 | 8.513 | 6,728,221 | -0.38(-4.32%) |
May 12, 2020 | 9.082 | 9.260 | 8.897 | 8.897 | 5,963,604 | -0.13(-1.47%) |
May 11, 2020 | 8.986 | 9.112 | 8.787 | 9.031 | 11,548,228 | -0.04(-0.41%) |
May 08, 2020 | 8.809 | 9.112 | 8.735 | 9.067 | 6,372,984 | +0.41(+4.78%) |
May 07, 2020 | 8.897 | 9.134 | 8.624 | 8.654 | 6,747,251 | -0.05(-0.59%) |
May 06, 2020 | 8.691 | 8.816 | 8.628 | 8.705 | 5,354,966 | +0.07(+0.77%) |
May 05, 2020 | 8.883 | 8.994 | 8.624 | 8.639 | 3,732,546 | -0.13(-1.52%) |
May 04, 2020 | 8.750 | 8.894 | 8.609 | 8.772 | 4,174,651 | -0.08(-0.92%) |
May 01, 2020 | 9.038 | 9.082 | 8.742 | 8.853 | 4,618,979 | -0.46(-4.92%) |
Apr 30, 2020 | 9.503 | 9.570 | 9.289 | 9.311 | 5,197,994 | -0.33(-3.45%) |
Apr 29, 2020 | 9.171 | 9.681 | 9.053 | 9.644 | 6,871,686 | +0.81(+9.21%) |
Apr 28, 2020 | 8.801 | 8.927 | 8.631 | 8.831 | 6,534,931 | +0.24(+2.84%) |
Apr 27, 2020 | 8.528 | 8.631 | 8.454 | 8.587 | 7,250,064 | +0.19(+2.29%) |
Apr 24, 2020 | 8.535 | 8.535 | 8.247 | 8.395 | 8,107,774 | -0.06(-0.70%) |
Apr 23, 2020 | 8.654 | 8.676 | 8.441 | 8.454 | 4,812,105 | -0.10(-1.12%) |
Apr 22, 2020 | 8.668 | 8.728 | 8.528 | 8.550 | 3,260,832 | +0.08(+0.96%) |
Apr 21, 2020 | 8.572 | 8.790 | 8.450 | 8.469 | 4,512,668 | -0.49(-5.45%) |
Apr 20, 2020 | 8.831 | 9.200 | 8.661 | 8.957 | 5,289,132 | -0.18(-2.02%) |
Apr 17, 2020 | 8.949 | 9.149 | 8.831 | 9.141 | 4,545,366 | +0.60(+7.01%) |
Apr 16, 2020 | 8.720 | 8.816 | 8.528 | 8.543 | 3,472,041 | -0.21(-2.36%) |
Apr 15, 2020 | 8.890 | 8.957 | 8.639 | 8.750 | 4,049,400 | -0.55(-5.96%) |
Apr 14, 2020 | 9.481 | 9.651 | 9.237 | 9.304 | 3,218,006 | -0.08(-0.87%) |
Apr 13, 2020 | 9.459 | 9.489 | 9.160 | 9.385 | 3,255,856 | -0.07(-0.78%) |
Apr 09, 2020 | 9.208 | 9.511 | 9.134 | 9.459 | 6,127,516 | +0.42(+4.66%) |
Apr 08, 2020 | 8.905 | 9.127 | 8.824 | 9.038 | 3,835,222 | +0.21(+2.43%) |
Apr 07, 2020 | 9.045 | 9.326 | 8.801 | 8.824 | 6,418,120 | +0.17(+1.96%) |
Apr 06, 2020 | 8.794 | 8.853 | 8.510 | 8.654 | 6,251,240 | +0.27(+3.26%) |
Apr 03, 2020 | 8.513 | 8.587 | 8.218 | 8.380 | 3,319,646 | -0.17(-1.99%) |
Apr 02, 2020 | 8.713 | 8.994 | 8.432 | 8.550 | 4,755,524 | -0.19(-2.20%) |
Apr 01, 2020 | 8.764 | 8.986 | 8.639 | 8.742 | 5,377,817 | -0.52(-5.66%) |
Mar 31, 2020 | 8.764 | 9.385 | 8.764 | 9.267 | 6,294,497 | +0.40(+4.50%) |
Mar 30, 2020 | 8.225 | 8.897 | 8.025 | 8.868 | 5,068,697 | +0.54(+6.48%) |
Mar 27, 2020 | 8.595 | 8.631 | 8.144 | 8.328 | 5,252,543 | -0.60(-6.71%) |
Mar 26, 2020 | 8.757 | 9.444 | 8.661 | 8.927 | 6,733,009 | +0.24(+2.81%) |
Mar 25, 2020 | 8.343 | 9.385 | 8.025 | 8.683 | 6,553,500 | +0.75(+9.40%) |
Mar 24, 2020 | 7.168 | 7.966 | 7.120 | 7.937 | 4,702,834 | +1.36(+20.67%) |
Mar 23, 2020 | 6.917 | 7.087 | 6.555 | 6.577 | 5,653,869 | -0.36(-5.22%) |
Mar 20, 2020 | 7.567 | 7.863 | 6.910 | 6.939 | 6,208,436 | -0.40(-5.44%) |
Mar 19, 2020 | 6.806 | 7.427 | 6.525 | 7.338 | 6,375,117 | +0.50(+7.24%) |
Mar 18, 2020 | 7.006 | 7.057 | 6.370 | 6.843 | 5,739,016 | -0.61(-8.13%) |
Mar 17, 2020 | 7.907 | 7.907 | 7.190 | 7.449 | 7,354,325 | -0.30(-3.82%) |
Mar 16, 2020 | 8.498 | 8.668 | 7.715 | 7.745 | 4,405,436 | -1.83(-19.14%) |
Mar 13, 2020 | 9.208 | 9.577 | 8.484 | 9.577 | 5,656,876 | +0.99(+11.53%) |
Mar 12, 2020 | 9.563 | 9.644 | 8.572 | 8.587 | 5,925,369 | -1.81(-17.41%) |
Mar 11, 2020 | 10.72 | 10.80 | 10.35 | 10.40 | 6,643,392 | -0.63(-5.70%) |
Mar 10, 2020 | 10.90 | 11.08 | 10.71 | 11.03 | 10,580,625 | +0.51(+4.85%) |
Mar 09, 2020 | 11.11 | 11.16 | 10.50 | 10.52 | 5,781,184 | -1.35(-11.39%) |
Mar 06, 2020 | 11.92 | 12.03 | 11.69 | 11.87 | 5,774,739 | -0.44(-3.54%) |
Mar 05, 2020 | 12.19 | 12.42 | 12.16 | 12.30 | 6,410,791 | -0.18(-1.48%) |
Mar 04, 2020 | 12.56 | 12.66 | 12.41 | 12.49 | 5,132,424 | +0.15(+1.20%) |
Mar 03, 2020 | 12.72 | 12.91 | 12.32 | 12.34 | 7,397,799 | -0.37(-2.91%) |