Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.438 | 8.633 | 8.294 | 8.447 | 3,045,570 | -0.15(-1.78%) |
May 28, 2020 | 9.001 | 9.077 | 8.485 | 8.600 | 1,671,432 | -0.27(-3.01%) |
May 27, 2020 | 8.962 | 9.172 | 8.724 | 8.867 | 2,519,104 | +0.23(+2.65%) |
May 26, 2020 | 8.619 | 8.762 | 8.571 | 8.638 | 2,429,450 | +0.50(+6.10%) |
May 22, 2020 | 8.361 | 8.390 | 7.984 | 8.142 | 1,315,392 | -0.14(-1.73%) |
May 21, 2020 | 8.189 | 8.399 | 8.180 | 8.285 | 1,424,761 | +0.07(+0.81%) |
May 20, 2020 | 8.208 | 8.266 | 8.046 | 8.218 | 2,863,895 | +0.16(+2.01%) |
May 19, 2020 | 8.065 | 8.304 | 7.884 | 8.056 | 4,978,837 | -0.09(-1.06%) |
May 18, 2020 | 7.388 | 8.170 | 7.388 | 8.142 | 5,357,197 | +1.09(+15.43%) |
May 15, 2020 | 6.958 | 7.130 | 6.710 | 7.054 | 2,948,657 | +0.05(+0.68%) |
May 14, 2020 | 6.557 | 7.015 | 6.376 | 7.006 | 5,249,501 | +0.29(+4.26%) |
May 13, 2020 | 6.910 | 6.939 | 6.481 | 6.719 | 7,199,780 | -0.34(-4.86%) |
May 12, 2020 | 7.512 | 7.712 | 7.034 | 7.063 | 3,341,465 | -0.43(-5.73%) |
May 11, 2020 | 7.903 | 7.989 | 7.464 | 7.493 | 4,157,316 | -0.59(-7.32%) |
May 08, 2020 | 8.457 | 8.590 | 7.765 | 8.084 | 3,820,032 | -0.19(-2.31%) |
May 07, 2020 | 7.903 | 8.380 | 7.808 | 8.275 | 3,138,744 | +0.53(+6.91%) |
May 06, 2020 | 8.208 | 8.333 | 7.722 | 7.741 | 2,879,570 | -0.44(-5.37%) |
May 05, 2020 | 8.476 | 8.638 | 8.142 | 8.180 | 2,081,641 | -0.10(-1.27%) |
May 04, 2020 | 8.065 | 8.375 | 8.056 | 8.285 | 2,615,407 | -0.05(-0.57%) |
May 01, 2020 | 8.476 | 8.609 | 8.251 | 8.333 | 2,130,819 | -0.44(-5.01%) |
Apr 30, 2020 | 8.857 | 8.857 | 8.609 | 8.772 | 3,066,509 | -0.39(-4.27%) |
Apr 29, 2020 | 8.829 | 9.507 | 8.800 | 9.163 | 4,321,353 | +0.55(+6.43%) |
Apr 28, 2020 | 8.819 | 8.939 | 8.428 | 8.609 | 3,775,548 | +0.08(+0.89%) |
Apr 27, 2020 | 8.065 | 8.585 | 7.998 | 8.533 | 4,303,877 | +0.54(+6.81%) |
Apr 24, 2020 | 7.855 | 8.103 | 7.712 | 7.989 | 4,321,149 | +0.19(+2.45%) |
Apr 23, 2020 | 7.664 | 8.084 | 7.626 | 7.798 | 5,119,869 | +0.16(+2.13%) |
Apr 22, 2020 | 7.779 | 7.913 | 7.578 | 7.636 | 5,771,626 | +0.01(+0.13%) |
Apr 21, 2020 | 7.540 | 7.855 | 7.540 | 7.626 | 4,063,438 | -0.26(-3.27%) |
Apr 20, 2020 | 8.027 | 8.180 | 7.855 | 7.884 | 2,229,822 | -0.37(-4.51%) |
Apr 17, 2020 | 8.256 | 8.542 | 8.142 | 8.256 | 3,954,138 | +0.30(+3.72%) |
Apr 16, 2020 | 8.103 | 8.237 | 7.731 | 7.960 | 2,554,019 | -0.18(-2.23%) |
Apr 15, 2020 | 8.027 | 8.333 | 7.683 | 8.142 | 3,230,251 | -0.21(-2.51%) |
Apr 14, 2020 | 8.399 | 8.628 | 8.103 | 8.352 | 1,877,993 | +0.13(+1.63%) |
Apr 13, 2020 | 8.485 | 8.514 | 8.084 | 8.218 | 1,910,227 | -0.31(-3.58%) |
Apr 09, 2020 | 8.724 | 9.087 | 8.466 | 8.523 | 4,112,027 | +0.17(+2.06%) |
Apr 08, 2020 | 7.941 | 8.457 | 7.798 | 8.352 | 2,998,531 | +0.57(+7.36%) |
Apr 07, 2020 | 8.590 | 8.927 | 7.626 | 7.779 | 4,144,910 | -0.23(-2.86%) |
Apr 06, 2020 | 7.913 | 8.390 | 7.865 | 8.008 | 5,768,864 | +0.59(+7.98%) |
Apr 03, 2020 | 7.636 | 7.865 | 7.178 | 7.416 | 3,229,651 | -0.31(-3.96%) |
Apr 02, 2020 | 7.750 | 8.266 | 7.521 | 7.722 | 2,805,325 | -0.28(-3.46%) |
Apr 01, 2020 | 7.788 | 8.008 | 7.464 | 7.998 | 3,321,622 | -0.31(-3.79%) |
Mar 31, 2020 | 8.275 | 8.853 | 7.760 | 8.313 | 5,085,130 | +0.04(+0.46%) |
Mar 30, 2020 | 8.342 | 8.457 | 7.765 | 8.275 | 3,141,987 | -0.10(-1.25%) |
Mar 27, 2020 | 8.257 | 8.641 | 7.721 | 8.380 | 3,378,382 | -0.29(-3.39%) |
Mar 26, 2020 | 8.513 | 9.054 | 8.323 | 8.674 | 4,572,504 | +0.30(+3.63%) |
Mar 25, 2020 | 7.915 | 8.542 | 7.251 | 8.371 | 6,136,403 | +0.60(+7.69%) |
Mar 24, 2020 | 7.972 | 8.333 | 7.450 | 7.773 | 5,162,111 | +0.33(+4.46%) |
Mar 23, 2020 | 7.061 | 7.536 | 6.852 | 7.441 | 8,483,275 | +0.34(+4.81%) |
Mar 20, 2020 | 6.938 | 7.716 | 6.786 | 7.099 | 8,323,677 | +0.28(+4.03%) |
Mar 19, 2020 | 6.511 | 7.203 | 6.093 | 6.824 | 5,793,354 | +0.19(+2.86%) |
Mar 18, 2020 | 7.156 | 7.336 | 5.457 | 6.634 | 7,770,106 | -1.07(-13.92%) |
Mar 17, 2020 | 7.593 | 7.706 | 6.515 | 7.706 | 8,221,170 | +0.40(+5.45%) |
Mar 16, 2020 | 8.447 | 8.456 | 7.194 | 7.308 | 8,285,213 | -1.83(-20.04%) |
Mar 13, 2020 | 8.285 | 9.139 | 7.858 | 9.139 | 10,134,937 | +1.29(+16.44%) |
Mar 12, 2020 | 8.200 | 8.219 | 7.412 | 7.849 | 8,400,902 | -0.83(-9.52%) |
Mar 11, 2020 | 9.244 | 9.301 | 8.617 | 8.674 | 11,239,788 | -0.83(-8.69%) |
Mar 10, 2020 | 9.453 | 9.880 | 9.054 | 9.500 | 7,380,356 | +0.38(+4.16%) |
Mar 09, 2020 | 9.405 | 9.538 | 9.035 | 9.120 | 7,644,191 | -0.93(-9.25%) |
Mar 06, 2020 | 9.462 | 10.32 | 9.415 | 10.05 | 8,819,429 | +0.20(+2.02%) |
Mar 05, 2020 | 10.29 | 10.31 | 9.595 | 9.851 | 5,792,922 | -0.68(-6.49%) |
Mar 04, 2020 | 10.42 | 10.62 | 10.26 | 10.53 | 5,473,085 | +0.26(+2.49%) |
Mar 03, 2020 | 10.73 | 10.98 | 10.13 | 10.28 | 6,458,532 | -0.46(-4.24%) |