Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.840 | 8.971 | 8.597 | 8.875 | 6,078,049 | -0.16(-1.73%) |
May 28, 2020 | 9.336 | 9.370 | 8.892 | 9.031 | 3,173,844 | -0.21(-2.26%) |
May 27, 2020 | 8.710 | 9.279 | 8.684 | 9.240 | 4,728,518 | +0.86(+10.27%) |
May 26, 2020 | 8.397 | 8.579 | 8.197 | 8.380 | 3,512,985 | +0.43(+5.36%) |
May 22, 2020 | 8.284 | 8.327 | 7.710 | 7.954 | 3,234,309 | -0.39(-4.69%) |
May 21, 2020 | 8.267 | 8.536 | 8.197 | 8.345 | 3,674,712 | +0.00(+0.00%) |
May 20, 2020 | 8.492 | 8.545 | 8.210 | 8.345 | 4,436,979 | -0.10(-1.23%) |
May 19, 2020 | 7.910 | 8.771 | 7.519 | 8.449 | 5,892,393 | +0.52(+6.58%) |
May 18, 2020 | 7.528 | 8.101 | 7.493 | 7.927 | 4,458,833 | +0.83(+11.76%) |
May 15, 2020 | 7.015 | 7.276 | 6.832 | 7.093 | 2,603,070 | -0.07(-0.97%) |
May 14, 2020 | 6.354 | 7.293 | 6.206 | 7.163 | 3,892,907 | +0.65(+10.01%) |
May 13, 2020 | 6.754 | 6.824 | 6.380 | 6.511 | 6,433,974 | -0.34(-4.95%) |
May 12, 2020 | 7.423 | 7.510 | 6.841 | 6.850 | 4,072,190 | -0.57(-7.73%) |
May 11, 2020 | 7.841 | 7.868 | 7.423 | 7.423 | 3,312,100 | -0.53(-6.67%) |
May 08, 2020 | 7.701 | 7.997 | 7.554 | 7.954 | 3,325,538 | +0.41(+5.41%) |
May 07, 2020 | 7.163 | 7.732 | 7.163 | 7.545 | 3,884,016 | +0.30(+4.20%) |
May 06, 2020 | 7.241 | 7.484 | 6.989 | 7.241 | 5,610,535 | +0.00(+0.00%) |
May 05, 2020 | 7.797 | 7.888 | 7.206 | 7.241 | 2,531,232 | -0.34(-4.47%) |
May 04, 2020 | 7.606 | 7.832 | 7.389 | 7.580 | 2,932,807 | -0.26(-3.33%) |
May 01, 2020 | 8.075 | 8.245 | 7.684 | 7.841 | 2,275,429 | -0.57(-6.82%) |
Apr 30, 2020 | 8.719 | 8.814 | 8.345 | 8.414 | 3,867,115 | -0.49(-5.47%) |
Apr 29, 2020 | 8.492 | 9.153 | 8.406 | 8.901 | 3,550,847 | +0.74(+9.05%) |
Apr 28, 2020 | 7.823 | 8.301 | 7.788 | 8.162 | 4,023,442 | +0.63(+8.43%) |
Apr 27, 2020 | 7.302 | 7.667 | 7.102 | 7.528 | 3,214,665 | +0.27(+3.71%) |
Apr 24, 2020 | 7.171 | 7.371 | 6.963 | 7.258 | 2,610,433 | +0.16(+2.20%) |
Apr 23, 2020 | 7.215 | 7.406 | 7.015 | 7.102 | 1,750,771 | -0.06(-0.85%) |
Apr 22, 2020 | 7.215 | 7.397 | 7.015 | 7.163 | 2,674,387 | +0.14(+1.98%) |
Apr 21, 2020 | 6.737 | 7.145 | 6.722 | 7.023 | 2,268,329 | -0.04(-0.61%) |
Apr 20, 2020 | 6.928 | 7.293 | 6.824 | 7.067 | 2,239,859 | -0.10(-1.33%) |
Apr 17, 2020 | 7.362 | 7.484 | 7.128 | 7.163 | 2,763,670 | +0.19(+2.74%) |
Apr 16, 2020 | 7.171 | 7.241 | 6.780 | 6.971 | 3,237,818 | -0.30(-4.07%) |
Apr 15, 2020 | 7.145 | 7.510 | 7.015 | 7.267 | 2,576,187 | -0.29(-3.80%) |
Apr 14, 2020 | 7.641 | 7.841 | 7.428 | 7.554 | 1,951,900 | +0.07(+0.93%) |
Apr 13, 2020 | 7.945 | 8.040 | 7.336 | 7.484 | 2,893,009 | -0.46(-5.80%) |
Apr 09, 2020 | 7.432 | 8.280 | 7.432 | 7.945 | 5,363,289 | +0.81(+11.33%) |
Apr 08, 2020 | 6.910 | 7.176 | 6.702 | 7.136 | 8,438,880 | +0.41(+6.07%) |
Apr 07, 2020 | 7.389 | 7.545 | 6.624 | 6.728 | 6,332,783 | -0.10(-1.53%) |
Apr 06, 2020 | 6.337 | 6.997 | 6.337 | 6.832 | 3,868,956 | +0.83(+13.75%) |
Apr 03, 2020 | 6.728 | 6.728 | 5.572 | 6.006 | 7,097,788 | -0.72(-10.72%) |
Apr 02, 2020 | 7.441 | 7.641 | 6.606 | 6.728 | 5,067,816 | -0.82(-10.83%) |
Apr 01, 2020 | 7.171 | 7.667 | 7.171 | 7.545 | 3,442,133 | -0.43(-5.34%) |
Mar 31, 2020 | 7.571 | 7.988 | 7.432 | 7.971 | 4,838,042 | +0.36(+4.68%) |
Mar 30, 2020 | 7.867 | 7.875 | 7.006 | 7.615 | 5,167,252 | -0.25(-3.20%) |
Mar 27, 2020 | 7.823 | 8.127 | 7.484 | 7.867 | 5,644,453 | -0.45(-5.43%) |
Mar 26, 2020 | 8.162 | 8.897 | 7.867 | 8.319 | 9,479,022 | +0.27(+3.35%) |
Mar 25, 2020 | 7.006 | 8.614 | 6.737 | 8.049 | 8,702,266 | +1.28(+18.87%) |
Mar 24, 2020 | 6.119 | 6.945 | 6.119 | 6.771 | 7,882,197 | +1.21(+21.72%) |
Mar 23, 2020 | 4.511 | 5.641 | 4.355 | 5.563 | 10,114,746 | +0.90(+19.40%) |
Mar 20, 2020 | 4.850 | 5.407 | 4.650 | 4.659 | 9,335,368 | -0.03(-0.74%) |
Mar 19, 2020 | 4.259 | 4.781 | 3.894 | 4.694 | 7,035,477 | +0.49(+11.57%) |
Mar 18, 2020 | 5.059 | 5.233 | 4.103 | 4.207 | 7,578,210 | -1.30(-23.66%) |
Mar 17, 2020 | 6.293 | 6.415 | 4.772 | 5.511 | 6,892,132 | -0.61(-9.94%) |
Mar 16, 2020 | 6.954 | 7.110 | 6.111 | 6.119 | 4,640,378 | -1.83(-23.06%) |
Mar 13, 2020 | 7.710 | 7.954 | 6.780 | 7.954 | 5,706,576 | +0.69(+9.45%) |
Mar 12, 2020 | 7.945 | 8.197 | 7.258 | 7.267 | 6,417,216 | -1.91(-20.83%) |
Mar 11, 2020 | 9.953 | 9.996 | 9.092 | 9.179 | 5,823,470 | -1.01(-9.90%) |
Mar 10, 2020 | 10.20 | 10.39 | 9.518 | 10.19 | 4,972,999 | +0.24(+2.45%) |
Mar 09, 2020 | 10.43 | 10.76 | 9.935 | 9.944 | 6,599,399 | -1.22(-10.90%) |
Mar 06, 2020 | 10.53 | 11.40 | 10.52 | 11.16 | 5,263,432 | +0.24(+2.23%) |
Mar 05, 2020 | 11.28 | 11.28 | 10.71 | 10.92 | 3,821,147 | -0.44(-3.90%) |
Mar 04, 2020 | 11.17 | 11.43 | 11.07 | 11.36 | 3,938,440 | +0.32(+2.91%) |
Mar 03, 2020 | 11.47 | 11.67 | 10.94 | 11.04 | 4,208,113 | -0.34(-2.98%) |