Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.109 | 9.179 | 8.921 | 9.062 | 6,977,856 | -0.22(-2.34%) |
May 28, 2020 | 9.486 | 9.504 | 9.241 | 9.278 | 7,835,330 | -0.05(-0.51%) |
May 27, 2020 | 9.297 | 9.420 | 9.019 | 9.325 | 7,438,276 | +0.35(+3.88%) |
May 26, 2020 | 9.033 | 9.184 | 8.930 | 8.977 | 6,564,581 | +0.47(+5.54%) |
May 22, 2020 | 8.647 | 8.647 | 8.383 | 8.506 | 3,493,440 | -0.14(-1.63%) |
May 21, 2020 | 8.826 | 8.902 | 8.548 | 8.647 | 5,190,690 | -0.18(-2.03%) |
May 20, 2020 | 8.873 | 8.996 | 8.789 | 8.826 | 5,085,011 | +0.17(+1.96%) |
May 19, 2020 | 8.864 | 8.930 | 8.638 | 8.657 | 3,953,817 | -0.15(-1.71%) |
May 18, 2020 | 8.713 | 8.836 | 8.647 | 8.807 | 10,985,129 | +0.79(+9.87%) |
May 15, 2020 | 7.997 | 8.233 | 7.884 | 8.016 | 8,815,609 | +0.08(+0.95%) |
May 14, 2020 | 7.291 | 8.044 | 7.140 | 7.941 | 22,111,492 | +0.43(+5.77%) |
May 13, 2020 | 7.875 | 7.894 | 7.328 | 7.507 | 17,554,068 | -0.57(-7.00%) |
May 12, 2020 | 8.440 | 8.534 | 8.021 | 8.073 | 33,577,124 | -0.57(-6.54%) |
May 11, 2020 | 9.297 | 9.467 | 8.591 | 8.638 | 29,728,248 | -2.12(-19.70%) |
May 08, 2020 | 10.49 | 10.79 | 10.39 | 10.76 | 5,177,578 | +0.29(+2.79%) |
May 07, 2020 | 10.15 | 10.57 | 10.11 | 10.47 | 9,162,262 | +0.57(+5.71%) |
May 06, 2020 | 10.08 | 10.15 | 9.622 | 9.900 | 5,009,212 | -0.08(-0.85%) |
May 05, 2020 | 10.13 | 10.31 | 9.919 | 9.985 | 2,765,232 | -0.01(-0.09%) |
May 04, 2020 | 9.627 | 10.00 | 9.566 | 9.994 | 3,345,642 | +0.06(+0.57%) |
May 01, 2020 | 10.03 | 10.24 | 9.844 | 9.938 | 5,224,076 | -0.41(-3.92%) |
Apr 30, 2020 | 10.28 | 10.46 | 10.14 | 10.34 | 4,107,773 | -0.74(-6.71%) |
Apr 29, 2020 | 10.36 | 11.14 | 10.33 | 11.09 | 7,640,204 | +1.34(+13.72%) |
Apr 28, 2020 | 9.881 | 9.985 | 9.547 | 9.749 | 3,919,689 | +0.12(+1.27%) |
Apr 27, 2020 | 9.118 | 9.768 | 9.071 | 9.627 | 4,013,699 | +0.40(+4.29%) |
Apr 24, 2020 | 9.325 | 9.344 | 9.033 | 9.231 | 1,926,397 | -0.01(-0.10%) |
Apr 23, 2020 | 9.128 | 9.552 | 9.090 | 9.241 | 3,684,398 | +0.30(+3.37%) |
Apr 22, 2020 | 8.789 | 9.000 | 8.666 | 8.939 | 1,722,790 | +0.39(+4.52%) |
Apr 21, 2020 | 8.610 | 8.694 | 8.478 | 8.553 | 2,171,755 | -0.30(-3.40%) |
Apr 20, 2020 | 8.836 | 9.109 | 8.779 | 8.854 | 1,748,550 | -0.28(-3.09%) |
Apr 17, 2020 | 9.024 | 9.151 | 8.845 | 9.137 | 2,868,788 | +0.57(+6.59%) |
Apr 16, 2020 | 8.666 | 8.704 | 8.478 | 8.572 | 2,956,634 | -0.17(-1.94%) |
Apr 15, 2020 | 8.892 | 8.920 | 8.723 | 8.741 | 3,200,980 | -0.86(-8.93%) |
Apr 14, 2020 | 9.674 | 9.881 | 9.523 | 9.599 | 1,583,094 | -0.08(-0.88%) |
Apr 13, 2020 | 9.844 | 9.900 | 9.537 | 9.683 | 1,487,716 | -0.18(-1.81%) |
Apr 09, 2020 | 9.768 | 10.01 | 9.665 | 9.862 | 2,577,801 | +0.18(+1.85%) |
Apr 08, 2020 | 9.504 | 9.749 | 9.401 | 9.683 | 3,346,109 | +0.18(+1.88%) |
Apr 07, 2020 | 9.749 | 9.919 | 9.448 | 9.504 | 4,591,844 | +0.60(+6.77%) |
Apr 06, 2020 | 8.685 | 8.920 | 8.624 | 8.902 | 4,531,308 | +0.97(+12.23%) |
Apr 03, 2020 | 7.997 | 8.101 | 7.771 | 7.931 | 2,350,616 | -0.20(-2.43%) |
Apr 02, 2020 | 7.894 | 8.318 | 7.856 | 8.129 | 3,883,565 | +0.05(+0.58%) |
Apr 01, 2020 | 8.261 | 8.431 | 8.016 | 8.082 | 2,973,475 | -0.71(-8.04%) |
Mar 31, 2020 | 8.807 | 9.015 | 8.643 | 8.789 | 6,434,518 | +0.46(+5.54%) |
Mar 30, 2020 | 8.214 | 8.355 | 8.016 | 8.327 | 4,392,977 | -0.20(-2.32%) |
Mar 27, 2020 | 8.685 | 8.798 | 8.478 | 8.525 | 6,890,273 | -0.46(-5.14%) |
Mar 26, 2020 | 8.845 | 9.073 | 8.675 | 8.986 | 4,021,368 | +0.08(+0.95%) |
Mar 25, 2020 | 8.694 | 9.222 | 8.365 | 8.902 | 4,756,673 | +0.28(+3.28%) |
Mar 24, 2020 | 8.628 | 8.704 | 8.289 | 8.619 | 5,965,135 | +1.36(+18.68%) |
Mar 23, 2020 | 7.291 | 7.564 | 7.084 | 7.263 | 5,890,536 | -0.03(-0.39%) |
Mar 20, 2020 | 7.507 | 7.762 | 7.168 | 7.291 | 7,492,949 | +0.56(+8.25%) |
Mar 19, 2020 | 6.424 | 6.942 | 6.255 | 6.735 | 6,896,631 | +0.19(+2.88%) |
Mar 18, 2020 | 6.584 | 6.867 | 6.405 | 6.547 | 4,350,859 | -0.97(-12.91%) |
Mar 17, 2020 | 7.036 | 7.715 | 6.999 | 7.517 | 5,465,747 | +0.07(+0.88%) |
Mar 16, 2020 | 7.244 | 7.828 | 7.065 | 7.451 | 4,349,662 | -1.60(-17.69%) |
Mar 13, 2020 | 8.751 | 9.062 | 8.280 | 9.052 | 3,277,083 | +1.10(+13.86%) |
Mar 12, 2020 | 8.591 | 8.628 | 7.771 | 7.950 | 5,304,245 | -1.66(-17.25%) |
Mar 11, 2020 | 9.853 | 10.00 | 9.429 | 9.608 | 6,124,150 | -0.85(-8.11%) |
Mar 10, 2020 | 10.66 | 10.79 | 9.881 | 10.46 | 4,523,192 | +0.63(+6.42%) |
Mar 09, 2020 | 10.23 | 10.57 | 9.815 | 9.825 | 4,025,091 | -2.35(-19.27%) |
Mar 06, 2020 | 12.30 | 12.53 | 12.06 | 12.17 | 5,482,897 | -0.55(-4.30%) |
Mar 05, 2020 | 13.02 | 13.06 | 12.62 | 12.72 | 4,681,970 | -1.20(-8.60%) |
Mar 04, 2020 | 13.74 | 13.94 | 13.49 | 13.91 | 4,072,115 | +0.59(+4.46%) |
Mar 03, 2020 | 13.90 | 14.18 | 13.07 | 13.32 | 8,486,658 | -0.36(-2.62%) |