Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.550 | 8.810 | 8.390 | 8.680 | 2,038,100 | -0.07(-0.80%) |
May 28, 2020 | 9.490 | 9.520 | 8.720 | 8.750 | 2,393,081 | -0.43(-4.68%) |
May 27, 2020 | 9.050 | 9.200 | 8.590 | 9.180 | 2,573,441 | +0.56(+6.50%) |
May 26, 2020 | 8.350 | 8.785 | 8.255 | 8.620 | 2,443,614 | +0.77(+9.81%) |
May 22, 2020 | 7.870 | 7.910 | 7.660 | 7.850 | 1,118,700 | +0.04(+0.51%) |
May 21, 2020 | 7.800 | 8.130 | 7.710 | 7.810 | 2,457,513 | -0.03(-0.38%) |
May 20, 2020 | 7.840 | 8.290 | 7.724 | 7.840 | 2,645,227 | +0.15(+1.95%) |
May 19, 2020 | 7.500 | 7.840 | 7.240 | 7.690 | 3,822,691 | +0.03(+0.39%) |
May 18, 2020 | 7.400 | 7.860 | 7.350 | 7.660 | 3,013,051 | +0.76(+11.01%) |
May 15, 2020 | 6.870 | 7.090 | 6.710 | 6.900 | 1,339,200 | +0.03(+0.44%) |
May 14, 2020 | 6.400 | 6.890 | 6.210 | 6.870 | 2,518,407 | +0.27(+4.09%) |
May 13, 2020 | 6.980 | 6.980 | 6.480 | 6.600 | 3,396,062 | -0.37(-5.31%) |
May 12, 2020 | 7.630 | 7.770 | 6.960 | 6.970 | 2,812,876 | -0.53(-7.07%) |
May 11, 2020 | 7.960 | 8.090 | 7.460 | 7.500 | 3,408,711 | -0.79(-9.53%) |
May 08, 2020 | 8.150 | 8.420 | 7.970 | 8.290 | 3,057,000 | +0.32(+4.02%) |
May 07, 2020 | 7.740 | 8.185 | 7.600 | 7.970 | 2,107,290 | +0.49(+6.55%) |
May 06, 2020 | 7.790 | 7.907 | 7.320 | 7.480 | 2,298,571 | -0.31(-3.98%) |
May 05, 2020 | 7.750 | 8.480 | 7.700 | 7.790 | 6,071,948 | +0.59(+8.19%) |
May 04, 2020 | 7.010 | 7.385 | 6.863 | 7.200 | 2,596,802 | +0.02(+0.28%) |
May 01, 2020 | 7.140 | 7.400 | 7.070 | 7.180 | 2,523,400 | -0.33(-4.39%) |
Apr 30, 2020 | 7.900 | 8.020 | 7.400 | 7.510 | 3,402,310 | -0.81(-9.74%) |
Apr 29, 2020 | 7.920 | 8.490 | 7.890 | 8.320 | 3,746,236 | +0.81(+10.79%) |
Apr 28, 2020 | 8.030 | 8.240 | 7.430 | 7.510 | 3,150,292 | +0.04(+0.54%) |
Apr 27, 2020 | 6.540 | 7.635 | 6.500 | 7.470 | 3,500,812 | +0.98(+15.10%) |
Apr 24, 2020 | 7.060 | 7.120 | 6.460 | 6.490 | 4,050,500 | -0.51(-7.29%) |
Apr 23, 2020 | 6.830 | 7.400 | 6.820 | 7.000 | 2,271,218 | +0.28(+4.17%) |
Apr 22, 2020 | 7.180 | 7.320 | 6.710 | 6.720 | 2,540,788 | -0.27(-3.86%) |
Apr 21, 2020 | 7.010 | 7.140 | 6.860 | 6.990 | 2,726,672 | -0.20(-2.78%) |
Apr 20, 2020 | 7.560 | 7.630 | 7.030 | 7.190 | 3,534,713 | -0.77(-9.67%) |
Apr 17, 2020 | 8.100 | 8.440 | 7.680 | 7.960 | 3,729,800 | +0.37(+4.87%) |
Apr 16, 2020 | 7.450 | 7.680 | 7.110 | 7.590 | 2,232,648 | +0.10(+1.34%) |
Apr 15, 2020 | 7.910 | 8.070 | 7.180 | 7.490 | 4,209,166 | -0.97(-11.47%) |
Apr 14, 2020 | 8.940 | 9.330 | 8.390 | 8.460 | 2,810,849 | -0.20(-2.31%) |
Apr 13, 2020 | 9.650 | 9.650 | 8.600 | 8.660 | 2,888,288 | -1.17(-11.90%) |
Apr 09, 2020 | 9.760 | 10.26 | 9.630 | 9.830 | 2,382,400 | +0.32(+3.36%) |
Apr 08, 2020 | 9.030 | 9.810 | 8.930 | 9.510 | 2,119,710 | +0.58(+6.49%) |
Apr 07, 2020 | 9.770 | 10.43 | 8.785 | 8.930 | 2,605,361 | +0.06(+0.68%) |
Apr 06, 2020 | 8.510 | 9.170 | 8.480 | 8.870 | 3,045,896 | +0.89(+11.15%) |
Apr 03, 2020 | 7.900 | 8.050 | 7.600 | 7.980 | 3,440,900 | +0.05(+0.63%) |
Apr 02, 2020 | 7.750 | 8.590 | 7.610 | 7.930 | 1,796,933 | +0.13(+1.67%) |
Apr 01, 2020 | 7.970 | 8.430 | 7.500 | 7.800 | 2,800,198 | -0.70(-8.24%) |
Mar 31, 2020 | 8.750 | 8.950 | 8.180 | 8.500 | 3,503,074 | -0.25(-2.86%) |
Mar 30, 2020 | 8.800 | 9.240 | 8.130 | 8.750 | 3,546,919 | -0.26(-2.89%) |
Mar 27, 2020 | 8.010 | 9.350 | 7.880 | 9.010 | 3,765,100 | +0.47(+5.50%) |
Mar 26, 2020 | 7.530 | 8.630 | 7.360 | 8.540 | 5,509,099 | +1.23(+16.83%) |
Mar 25, 2020 | 6.030 | 7.520 | 5.900 | 7.310 | 6,309,512 | +1.71(+30.54%) |
Mar 24, 2020 | 5.700 | 6.130 | 5.400 | 5.600 | 6,815,320 | +0.37(+7.07%) |
Mar 23, 2020 | 6.460 | 6.580 | 4.950 | 5.230 | 5,940,362 | -1.02(-16.32%) |
Mar 20, 2020 | 7.250 | 7.540 | 6.220 | 6.250 | 4,015,400 | -1.28(-17.00%) |
Mar 19, 2020 | 7.010 | 7.720 | 6.350 | 7.530 | 3,252,956 | +0.53(+7.57%) |
Mar 18, 2020 | 7.990 | 8.060 | 6.980 | 7.000 | 3,122,004 | -1.58(-18.41%) |
Mar 17, 2020 | 8.160 | 8.880 | 7.500 | 8.580 | 4,043,426 | +0.57(+7.12%) |
Mar 16, 2020 | 8.910 | 9.120 | 8.000 | 8.010 | 3,946,913 | -1.99(-19.90%) |
Mar 13, 2020 | 10.86 | 10.86 | 9.370 | 10.00 | 3,341,800 | +0.00(+0.00%) |
Mar 12, 2020 | 10.32 | 11.14 | 9.890 | 10.00 | 2,864,194 | -1.59(-13.72%) |
Mar 11, 2020 | 13.16 | 13.28 | 11.48 | 11.59 | 3,510,331 | -2.07(-15.15%) |
Mar 10, 2020 | 14.30 | 14.65 | 12.94 | 13.66 | 3,173,222 | +0.39(+2.94%) |
Mar 09, 2020 | 14.10 | 14.35 | 13.26 | 13.27 | 3,083,327 | -2.22(-14.33%) |
Mar 06, 2020 | 15.69 | 16.00 | 15.28 | 15.49 | 2,229,400 | -0.78(-4.79%) |
Mar 05, 2020 | 16.45 | 16.71 | 15.90 | 16.27 | 1,569,336 | -0.80(-4.69%) |
Mar 04, 2020 | 17.30 | 17.33 | 16.88 | 17.07 | 2,117,129 | +0.17(+1.01%) |
Mar 03, 2020 | 17.03 | 17.60 | 16.53 | 16.90 | 1,796,523 | -0.03(-0.18%) |