Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.258 | 9.398 | 8.881 | 9.304 | 1,269,728 | -0.04(-0.43%) |
May 28, 2020 | 9.936 | 9.936 | 9.275 | 9.345 | 767,737 | -0.53(-5.37%) |
May 27, 2020 | 9.957 | 10.03 | 9.369 | 9.876 | 1,074,634 | +0.20(+2.04%) |
May 26, 2020 | 9.729 | 9.852 | 9.613 | 9.678 | 1,175,385 | +0.52(+5.71%) |
May 22, 2020 | 9.101 | 9.177 | 8.776 | 9.156 | 606,437 | -0.10(-1.04%) |
May 21, 2020 | 9.655 | 9.681 | 9.119 | 9.252 | 1,067,053 | -0.27(-2.84%) |
May 20, 2020 | 9.210 | 9.581 | 9.158 | 9.523 | 1,110,012 | +0.67(+7.54%) |
May 19, 2020 | 9.479 | 9.479 | 8.855 | 8.855 | 1,394,288 | -0.52(-5.58%) |
May 18, 2020 | 8.939 | 9.483 | 8.939 | 9.379 | 2,266,447 | +1.29(+16.01%) |
May 15, 2020 | 8.095 | 8.474 | 7.985 | 8.084 | 762,353 | -0.03(-0.33%) |
May 14, 2020 | 7.716 | 8.274 | 7.314 | 8.111 | 1,186,162 | +0.13(+1.57%) |
May 13, 2020 | 8.707 | 8.707 | 7.822 | 7.986 | 1,918,417 | -0.76(-8.73%) |
May 12, 2020 | 9.279 | 9.301 | 8.732 | 8.750 | 834,221 | -0.33(-3.58%) |
May 11, 2020 | 9.261 | 9.298 | 8.997 | 9.075 | 1,113,673 | -0.30(-3.21%) |
May 08, 2020 | 9.054 | 9.382 | 8.936 | 9.375 | 1,246,469 | +0.78(+9.05%) |
May 07, 2020 | 8.656 | 8.917 | 8.493 | 8.597 | 3,476,255 | +0.37(+4.53%) |
May 06, 2020 | 8.711 | 8.875 | 8.210 | 8.225 | 834,574 | -0.44(-5.09%) |
May 05, 2020 | 9.350 | 9.496 | 8.621 | 8.666 | 1,235,357 | +0.01(+0.11%) |
May 04, 2020 | 7.813 | 8.669 | 7.762 | 8.657 | 679,468 | +0.56(+6.88%) |
May 01, 2020 | 8.703 | 8.917 | 7.973 | 8.099 | 1,593,620 | -1.04(-11.41%) |
Apr 30, 2020 | 9.705 | 9.705 | 8.888 | 9.143 | 1,692,347 | -0.45(-4.67%) |
Apr 29, 2020 | 8.924 | 9.606 | 8.884 | 9.591 | 1,614,690 | +1.25(+15.02%) |
Apr 28, 2020 | 8.178 | 8.436 | 7.969 | 8.339 | 2,402,284 | +0.38(+4.74%) |
Apr 27, 2020 | 7.528 | 8.084 | 7.210 | 7.961 | 1,741,612 | +0.31(+4.00%) |
Apr 24, 2020 | 7.931 | 8.038 | 7.423 | 7.655 | 1,579,838 | +0.03(+0.46%) |
Apr 23, 2020 | 7.611 | 7.943 | 7.451 | 7.620 | 1,862,184 | +0.46(+6.35%) |
Apr 22, 2020 | 7.250 | 7.372 | 7.007 | 7.165 | 2,470,258 | +0.45(+6.76%) |
Apr 21, 2020 | 6.524 | 6.927 | 6.316 | 6.711 | 2,479,725 | -0.24(-3.49%) |
Apr 20, 2020 | 6.559 | 7.453 | 6.443 | 6.954 | 3,109,841 | -0.42(-5.67%) |
Apr 17, 2020 | 6.304 | 7.406 | 6.304 | 7.372 | 2,133,212 | +1.22(+19.81%) |
Apr 16, 2020 | 6.733 | 6.733 | 6.129 | 6.153 | 1,215,687 | -0.51(-7.67%) |
Apr 15, 2020 | 6.745 | 6.803 | 6.246 | 6.663 | 1,782,046 | -0.67(-9.18%) |
Apr 14, 2020 | 7.511 | 7.661 | 7.255 | 7.337 | 1,058,784 | -0.07(-0.94%) |
Apr 13, 2020 | 8.033 | 8.033 | 7.163 | 7.406 | 1,798,204 | -0.05(-0.62%) |
Apr 09, 2020 | 8.184 | 8.567 | 6.884 | 7.453 | 3,063,972 | -0.12(-1.53%) |
Apr 08, 2020 | 6.988 | 7.604 | 6.838 | 7.569 | 1,494,716 | +0.91(+13.59%) |
Apr 07, 2020 | 7.070 | 7.406 | 6.640 | 6.663 | 2,760,937 | +0.27(+4.17%) |
Apr 06, 2020 | 6.060 | 6.484 | 5.909 | 6.396 | 1,200,632 | +0.59(+10.07%) |
Apr 03, 2020 | 6.385 | 6.420 | 5.503 | 5.811 | 1,810,266 | -0.16(-2.61%) |
Apr 02, 2020 | 5.537 | 6.536 | 5.299 | 5.967 | 2,867,160 | +0.93(+18.43%) |
Apr 01, 2020 | 5.270 | 5.398 | 4.922 | 5.038 | 1,379,210 | -0.56(-9.96%) |
Mar 31, 2020 | 5.735 | 5.932 | 5.386 | 5.595 | 1,394,151 | +0.19(+3.43%) |
Mar 30, 2020 | 5.108 | 5.503 | 4.829 | 5.410 | 1,292,795 | +0.09(+1.75%) |
Mar 27, 2020 | 5.688 | 5.688 | 5.282 | 5.317 | 1,401,180 | -0.79(-12.93%) |
Mar 26, 2020 | 5.642 | 6.362 | 5.468 | 6.106 | 1,610,245 | +0.62(+11.20%) |
Mar 25, 2020 | 5.317 | 5.985 | 4.806 | 5.491 | 2,085,356 | +0.42(+8.33%) |
Mar 24, 2020 | 4.530 | 5.069 | 4.427 | 5.069 | 1,775,192 | +1.22(+31.55%) |
Mar 23, 2020 | 4.553 | 4.553 | 3.693 | 3.853 | 2,200,460 | -0.60(-13.40%) |
Mar 20, 2020 | 4.656 | 4.771 | 4.094 | 4.450 | 1,810,004 | +0.17(+4.02%) |
Mar 19, 2020 | 4.243 | 4.392 | 3.635 | 4.278 | 1,816,950 | +0.29(+7.18%) |
Mar 18, 2020 | 4.713 | 4.874 | 3.498 | 3.991 | 2,511,960 | -1.25(-23.85%) |
Mar 17, 2020 | 5.872 | 5.872 | 5.046 | 5.241 | 1,247,875 | -0.53(-9.15%) |
Mar 16, 2020 | 5.505 | 6.743 | 5.505 | 5.768 | 855,925 | -1.39(-19.39%) |
Mar 13, 2020 | 7.179 | 7.179 | 5.849 | 7.156 | 933,298 | +0.85(+13.45%) |
Mar 12, 2020 | 6.938 | 7.030 | 6.307 | 6.307 | 1,543,172 | -1.78(-21.99%) |
Mar 11, 2020 | 8.463 | 8.716 | 7.810 | 8.085 | 931,954 | -0.87(-9.73%) |
Mar 10, 2020 | 9.679 | 9.679 | 7.924 | 8.956 | 1,083,639 | +0.33(+3.86%) |
Mar 09, 2020 | 9.186 | 11.75 | 8.521 | 8.624 | 1,966,153 | -5.28(-37.95%) |
Mar 06, 2020 | 14.63 | 14.89 | 13.49 | 13.90 | 744,249 | -1.83(-11.66%) |
Mar 05, 2020 | 16.10 | 16.17 | 15.28 | 15.73 | 319,451 | -1.27(-7.48%) |
Mar 04, 2020 | 17.02 | 17.02 | 16.24 | 17.01 | 144,258 | +0.70(+4.29%) |
Mar 03, 2020 | 17.64 | 18.00 | 15.95 | 16.31 | 444,519 | -1.10(-6.32%) |