Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.512 | 8.689 | 8.220 | 8.339 | 7,615,507 | -0.35(-3.98%) |
May 28, 2020 | 9.477 | 9.522 | 8.621 | 8.685 | 7,752,293 | -0.69(-7.38%) |
May 27, 2020 | 9.094 | 9.454 | 8.958 | 9.377 | 11,796,995 | +0.70(+8.08%) |
May 26, 2020 | 8.767 | 8.894 | 8.466 | 8.676 | 12,561,077 | +0.51(+6.24%) |
May 22, 2020 | 8.148 | 8.302 | 7.920 | 8.166 | 5,591,758 | +0.00(+0.00%) |
May 21, 2020 | 7.720 | 8.284 | 7.720 | 8.166 | 9,231,118 | +0.46(+6.03%) |
May 20, 2020 | 8.047 | 8.093 | 7.624 | 7.701 | 7,428,472 | -0.18(-2.31%) |
May 19, 2020 | 7.865 | 8.102 | 7.586 | 7.884 | 7,936,759 | -0.09(-1.14%) |
May 18, 2020 | 7.756 | 8.066 | 7.720 | 7.975 | 8,225,709 | +0.66(+8.96%) |
May 15, 2020 | 6.828 | 7.406 | 6.709 | 7.319 | 6,434,959 | +0.43(+6.21%) |
May 14, 2020 | 6.709 | 6.964 | 6.554 | 6.891 | 6,036,074 | -0.04(-0.53%) |
May 13, 2020 | 6.928 | 7.082 | 6.791 | 6.928 | 7,183,515 | -0.04(-0.52%) |
May 12, 2020 | 7.301 | 7.483 | 6.964 | 6.964 | 6,889,442 | -0.27(-3.77%) |
May 11, 2020 | 7.201 | 7.356 | 7.010 | 7.237 | 5,095,799 | -0.13(-1.73%) |
May 08, 2020 | 7.019 | 7.401 | 6.973 | 7.365 | 5,961,510 | +0.49(+7.15%) |
May 07, 2020 | 6.919 | 7.192 | 6.782 | 6.873 | 5,120,961 | +0.11(+1.62%) |
May 06, 2020 | 6.828 | 6.928 | 6.623 | 6.764 | 5,606,175 | +0.17(+2.62%) |
May 05, 2020 | 6.973 | 7.173 | 6.573 | 6.591 | 5,231,262 | -0.19(-2.82%) |
May 04, 2020 | 6.746 | 7.037 | 6.573 | 6.782 | 5,863,864 | -0.27(-3.87%) |
May 01, 2020 | 6.946 | 7.055 | 6.782 | 7.055 | 5,973,264 | -0.18(-2.52%) |
Apr 30, 2020 | 7.419 | 7.501 | 7.192 | 7.237 | 10,737,420 | -0.42(-5.47%) |
Apr 29, 2020 | 7.665 | 7.802 | 7.419 | 7.656 | 8,456,468 | +0.26(+3.57%) |
Apr 28, 2020 | 7.392 | 7.583 | 7.019 | 7.392 | 11,262,940 | +0.30(+4.24%) |
Apr 27, 2020 | 6.363 | 7.146 | 6.309 | 7.092 | 16,485,482 | +0.87(+14.06%) |
Apr 24, 2020 | 6.400 | 6.418 | 5.949 | 6.218 | 20,326,476 | -0.15(-2.29%) |
Apr 23, 2020 | 6.036 | 6.473 | 5.990 | 6.363 | 33,632,532 | +0.24(+3.86%) |
Apr 22, 2020 | 6.837 | 7.073 | 6.081 | 6.127 | 47,382,028 | -1.47(-19.30%) |
Apr 21, 2020 | 7.456 | 7.829 | 7.301 | 7.592 | 3,554,555 | -0.15(-1.88%) |
Apr 20, 2020 | 7.947 | 8.138 | 7.638 | 7.738 | 4,061,717 | -0.67(-8.01%) |
Apr 17, 2020 | 8.575 | 8.967 | 8.348 | 8.412 | 4,610,586 | -0.24(-2.74%) |
Apr 16, 2020 | 7.811 | 8.120 | 7.656 | 8.648 | 3,262,566 | +0.86(+11.11%) |
Apr 15, 2020 | 7.856 | 7.993 | 7.469 | 7.783 | 4,350,628 | -0.88(-10.19%) |
Apr 14, 2020 | 8.384 | 8.757 | 8.220 | 8.666 | 5,879,106 | +0.56(+6.97%) |
Apr 13, 2020 | 8.785 | 8.867 | 7.897 | 8.102 | 3,897,395 | -0.66(-7.58%) |
Apr 09, 2020 | 8.894 | 9.317 | 8.621 | 8.767 | 6,749,018 | +0.24(+2.77%) |
Apr 08, 2020 | 8.257 | 8.639 | 7.774 | 8.530 | 9,272,345 | +0.37(+4.58%) |
Apr 07, 2020 | 8.138 | 9.094 | 8.038 | 8.157 | 8,310,535 | +0.71(+9.54%) |
Apr 06, 2020 | 6.482 | 7.492 | 6.400 | 7.447 | 6,816,110 | +1.30(+21.19%) |
Apr 03, 2020 | 6.190 | 6.427 | 6.026 | 6.145 | 7,605,731 | -0.04(-0.59%) |
Apr 02, 2020 | 6.281 | 6.627 | 6.036 | 6.181 | 4,683,339 | -0.21(-3.28%) |
Apr 01, 2020 | 6.964 | 6.962 | 6.245 | 6.391 | 4,148,312 | -0.85(-11.70%) |
Mar 31, 2020 | 7.392 | 7.674 | 7.101 | 7.237 | 5,633,037 | -0.18(-2.45%) |
Mar 30, 2020 | 7.337 | 7.574 | 7.146 | 7.419 | 3,791,342 | +0.01(+0.12%) |
Mar 27, 2020 | 7.465 | 7.620 | 7.146 | 7.410 | 4,550,059 | -0.44(-5.57%) |
Mar 26, 2020 | 7.865 | 8.475 | 7.583 | 7.847 | 8,614,057 | +0.05(+0.70%) |
Mar 25, 2020 | 7.492 | 8.134 | 7.028 | 7.793 | 6,115,759 | +0.38(+5.16%) |
Mar 24, 2020 | 7.392 | 7.893 | 7.328 | 7.410 | 5,999,571 | +0.36(+5.03%) |
Mar 23, 2020 | 7.874 | 8.020 | 7.046 | 7.055 | 4,712,467 | -0.90(-11.33%) |
Mar 20, 2020 | 8.421 | 8.603 | 7.747 | 7.956 | 8,175,079 | -0.39(-4.69%) |
Mar 19, 2020 | 6.946 | 8.375 | 6.755 | 8.348 | 6,455,065 | +1.22(+17.11%) |
Mar 18, 2020 | 7.465 | 7.811 | 6.463 | 7.128 | 5,422,725 | -0.88(-11.02%) |
Mar 17, 2020 | 7.711 | 8.503 | 7.447 | 8.011 | 7,324,524 | +0.24(+3.04%) |
Mar 16, 2020 | 8.011 | 8.184 | 7.519 | 7.774 | 6,264,329 | -1.42(-15.45%) |
Mar 13, 2020 | 8.839 | 9.204 | 8.143 | 9.194 | 7,366,480 | +1.06(+12.98%) |
Mar 12, 2020 | 8.266 | 8.493 | 7.738 | 8.138 | 8,758,591 | -0.66(-7.45%) |
Mar 11, 2020 | 9.495 | 9.513 | 8.694 | 8.794 | 9,401,462 | -0.83(-8.61%) |
Mar 10, 2020 | 10.38 | 10.60 | 9.531 | 9.622 | 5,800,181 | -0.32(-3.21%) |
Mar 09, 2020 | 10.07 | 10.83 | 9.773 | 9.941 | 7,036,134 | -0.93(-8.54%) |
Mar 06, 2020 | 10.30 | 11.12 | 10.21 | 10.87 | 8,102,798 | +0.07(+0.68%) |
Mar 05, 2020 | 12.00 | 12.26 | 10.67 | 10.80 | 8,915,083 | -0.92(-7.85%) |
Mar 04, 2020 | 11.55 | 11.74 | 11.16 | 11.72 | 5,918,396 | +0.26(+2.31%) |
Mar 03, 2020 | 11.79 | 12.28 | 11.25 | 11.45 | 7,102,288 | -0.45(-3.75%) |