Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.240 | 9.955 | 9.185 | 9.780 | 3,203,400 | +0.41(+4.38%) |
May 28, 2020 | 9.270 | 9.570 | 9.155 | 9.370 | 2,055,852 | +0.10(+1.08%) |
May 27, 2020 | 9.380 | 9.420 | 9.150 | 9.270 | 2,881,548 | -0.29(-3.03%) |
May 26, 2020 | 9.580 | 9.660 | 9.365 | 9.560 | 2,174,372 | +0.24(+2.58%) |
May 22, 2020 | 9.260 | 9.370 | 9.050 | 9.320 | 1,831,800 | -0.22(-2.31%) |
May 21, 2020 | 9.690 | 9.700 | 9.430 | 9.540 | 2,495,743 | +0.07(+0.74%) |
May 20, 2020 | 9.390 | 9.580 | 9.265 | 9.470 | 2,494,069 | +0.33(+3.61%) |
May 19, 2020 | 9.220 | 9.310 | 9.020 | 9.140 | 2,370,191 | -0.14(-1.51%) |
May 18, 2020 | 9.150 | 9.400 | 9.110 | 9.280 | 4,209,818 | +0.65(+7.53%) |
May 15, 2020 | 8.400 | 8.630 | 8.200 | 8.630 | 3,609,100 | +0.42(+5.12%) |
May 14, 2020 | 7.890 | 8.240 | 7.860 | 8.210 | 3,027,533 | +0.50(+6.49%) |
May 13, 2020 | 7.920 | 8.040 | 7.610 | 7.710 | 2,403,409 | -0.16(-2.03%) |
May 12, 2020 | 8.020 | 8.060 | 7.820 | 7.870 | 2,580,857 | -0.07(-0.88%) |
May 11, 2020 | 8.130 | 8.190 | 7.740 | 7.940 | 2,500,361 | -0.17(-2.10%) |
May 08, 2020 | 7.950 | 8.195 | 7.790 | 8.110 | 4,093,900 | +0.43(+5.60%) |
May 07, 2020 | 8.290 | 8.325 | 7.670 | 7.680 | 3,753,113 | -0.20(-2.54%) |
May 06, 2020 | 7.970 | 8.040 | 7.560 | 7.880 | 4,748,266 | -0.33(-4.02%) |
May 05, 2020 | 7.890 | 8.220 | 7.840 | 8.210 | 5,281,574 | +0.84(+11.40%) |
May 04, 2020 | 6.940 | 7.370 | 6.860 | 7.370 | 3,143,395 | +0.37(+5.29%) |
May 01, 2020 | 7.040 | 7.090 | 6.830 | 7.000 | 2,331,200 | -0.02(-0.28%) |
Apr 30, 2020 | 6.980 | 7.120 | 6.520 | 7.020 | 5,364,795 | +0.63(+9.86%) |
Apr 29, 2020 | 6.450 | 6.630 | 6.320 | 6.390 | 3,675,877 | +0.38(+6.32%) |
Apr 28, 2020 | 6.140 | 6.270 | 5.910 | 6.010 | 3,445,393 | -0.07(-1.15%) |
Apr 27, 2020 | 6.090 | 6.140 | 5.930 | 6.080 | 3,458,926 | -0.55(-8.30%) |
Apr 24, 2020 | 6.690 | 6.742 | 6.430 | 6.630 | 3,406,600 | +0.02(+0.30%) |
Apr 23, 2020 | 6.830 | 6.990 | 6.420 | 6.610 | 5,184,911 | +0.18(+2.80%) |
Apr 22, 2020 | 6.650 | 6.850 | 6.230 | 6.430 | 7,189,603 | +0.01(+0.16%) |
Apr 21, 2020 | 6.520 | 6.860 | 5.970 | 6.420 | 12,593,662 | -1.57(-19.65%) |
Apr 20, 2020 | 8.020 | 8.180 | 7.760 | 7.990 | 6,212,432 | -0.59(-6.88%) |
Apr 17, 2020 | 8.450 | 8.660 | 8.430 | 8.580 | 1,588,700 | +0.02(+0.23%) |
Apr 16, 2020 | 8.600 | 8.620 | 8.240 | 8.560 | 1,897,123 | +0.06(+0.71%) |
Apr 15, 2020 | 8.560 | 8.670 | 8.230 | 8.500 | 3,048,054 | -0.62(-6.80%) |
Apr 14, 2020 | 9.420 | 9.450 | 8.900 | 9.120 | 2,351,578 | -0.60(-6.17%) |
Apr 13, 2020 | 9.570 | 9.830 | 9.490 | 9.720 | 1,346,431 | -0.02(-0.21%) |
Apr 09, 2020 | 10.31 | 11.02 | 9.470 | 9.740 | 4,841,700 | -0.46(-4.51%) |
Apr 08, 2020 | 9.740 | 10.24 | 9.550 | 10.20 | 2,971,253 | +0.36(+3.66%) |
Apr 07, 2020 | 10.25 | 10.26 | 9.610 | 9.840 | 2,512,360 | -0.18(-1.80%) |
Apr 06, 2020 | 10.01 | 10.21 | 9.660 | 10.02 | 1,981,545 | -0.40(-3.84%) |
Apr 03, 2020 | 10.20 | 10.52 | 9.830 | 10.42 | 6,397,600 | +1.36(+15.01%) |
Apr 02, 2020 | 8.070 | 9.560 | 7.860 | 9.060 | 5,168,845 | +1.44(+18.90%) |
Apr 01, 2020 | 7.660 | 7.700 | 7.430 | 7.620 | 3,705,217 | -0.27(-3.42%) |
Mar 31, 2020 | 8.160 | 8.160 | 7.870 | 7.890 | 2,125,072 | -0.12(-1.50%) |
Mar 30, 2020 | 8.000 | 8.035 | 7.665 | 8.010 | 2,681,822 | -0.45(-5.32%) |
Mar 27, 2020 | 8.500 | 8.540 | 8.240 | 8.460 | 1,672,400 | -0.40(-4.51%) |
Mar 26, 2020 | 8.950 | 9.080 | 8.590 | 8.860 | 1,618,964 | -0.32(-3.49%) |
Mar 25, 2020 | 8.840 | 9.240 | 8.719 | 9.180 | 1,091,519 | +0.14(+1.55%) |
Mar 24, 2020 | 9.300 | 9.320 | 8.890 | 9.040 | 959,035 | +0.09(+1.01%) |
Mar 23, 2020 | 8.720 | 9.000 | 8.380 | 8.950 | 841,792 | -0.12(-1.32%) |
Mar 20, 2020 | 9.150 | 9.570 | 8.780 | 9.070 | 1,206,300 | +0.23(+2.60%) |
Mar 19, 2020 | 8.580 | 9.490 | 8.230 | 8.840 | 1,400,768 | -0.07(-0.79%) |
Mar 18, 2020 | 8.740 | 8.910 | 8.250 | 8.910 | 1,448,421 | -0.41(-4.40%) |
Mar 17, 2020 | 9.720 | 9.960 | 9.280 | 9.320 | 1,349,266 | -0.38(-3.92%) |
Mar 16, 2020 | 10.00 | 10.09 | 9.650 | 9.700 | 1,603,336 | -1.56(-13.85%) |
Mar 13, 2020 | 11.07 | 11.69 | 10.71 | 11.26 | 2,059,900 | +0.65(+6.13%) |
Mar 12, 2020 | 10.73 | 11.16 | 10.52 | 10.61 | 1,884,273 | -1.06(-9.08%) |
Mar 11, 2020 | 11.75 | 11.84 | 11.43 | 11.67 | 1,029,468 | -0.57(-4.66%) |
Mar 10, 2020 | 12.10 | 12.31 | 11.62 | 12.24 | 1,428,465 | +0.73(+6.34%) |
Mar 09, 2020 | 11.54 | 12.10 | 11.35 | 11.51 | 2,056,051 | -3.23(-21.91%) |
Mar 06, 2020 | 15.59 | 15.63 | 14.60 | 14.74 | 861,900 | -1.42(-8.79%) |
Mar 05, 2020 | 16.49 | 16.57 | 16.06 | 16.16 | 517,485 | -0.49(-2.94%) |
Mar 04, 2020 | 17.09 | 17.09 | 16.49 | 16.65 | 687,922 | -0.15(-0.89%) |
Mar 03, 2020 | 17.12 | 17.40 | 16.55 | 16.80 | 806,666 | -0.22(-1.29%) |