Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.03 | 10.32 | 9.906 | 10.23 | 1,212,298 | +0.17(+1.73%) |
May 28, 2020 | 10.63 | 10.70 | 10.00 | 10.06 | 961,261 | -0.55(-5.15%) |
May 27, 2020 | 10.26 | 10.63 | 9.794 | 10.61 | 1,561,130 | +0.54(+5.33%) |
May 26, 2020 | 9.906 | 10.23 | 9.751 | 10.07 | 1,338,850 | +0.58(+6.12%) |
May 22, 2020 | 9.635 | 9.673 | 9.432 | 9.490 | 783,595 | -0.11(-1.11%) |
May 21, 2020 | 9.722 | 9.789 | 9.480 | 9.596 | 1,252,230 | -0.10(-1.00%) |
May 20, 2020 | 9.722 | 9.818 | 9.586 | 9.693 | 905,522 | +0.19(+2.04%) |
May 19, 2020 | 9.635 | 9.818 | 9.499 | 9.499 | 865,134 | -0.18(-1.90%) |
May 18, 2020 | 9.393 | 9.741 | 9.267 | 9.683 | 1,609,777 | +0.60(+6.60%) |
May 15, 2020 | 9.141 | 9.238 | 8.938 | 9.083 | 1,227,701 | -0.26(-2.80%) |
May 14, 2020 | 9.035 | 9.354 | 8.745 | 9.344 | 1,231,622 | +0.17(+1.90%) |
May 13, 2020 | 9.567 | 9.649 | 9.078 | 9.170 | 1,553,687 | -0.46(-4.82%) |
May 12, 2020 | 9.722 | 10.02 | 9.480 | 9.635 | 1,294,085 | -0.06(-0.60%) |
May 11, 2020 | 9.635 | 9.867 | 9.499 | 9.693 | 1,003,884 | -0.11(-1.09%) |
May 08, 2020 | 9.664 | 9.818 | 9.586 | 9.799 | 787,420 | +0.34(+3.58%) |
May 07, 2020 | 9.606 | 9.659 | 9.441 | 9.461 | 896,965 | +0.03(+0.31%) |
May 06, 2020 | 9.528 | 9.731 | 9.378 | 9.432 | 896,575 | +0.03(+0.31%) |
May 05, 2020 | 9.567 | 9.884 | 9.344 | 9.403 | 1,815,937 | -0.01(-0.10%) |
May 04, 2020 | 9.296 | 9.432 | 9.166 | 9.412 | 1,717,942 | +0.00(+0.00%) |
May 01, 2020 | 9.325 | 9.422 | 9.074 | 9.412 | 1,484,695 | -0.15(-1.52%) |
Apr 30, 2020 | 10.08 | 10.10 | 9.538 | 9.557 | 1,629,511 | -0.62(-6.08%) |
Apr 29, 2020 | 9.344 | 10.45 | 9.296 | 10.18 | 2,509,401 | +0.92(+9.93%) |
Apr 28, 2020 | 10.30 | 10.43 | 8.870 | 9.257 | 4,603,393 | -0.60(-6.08%) |
Apr 27, 2020 | 9.403 | 9.954 | 9.257 | 9.857 | 2,432,708 | +0.75(+8.29%) |
Apr 24, 2020 | 8.870 | 9.180 | 8.827 | 9.103 | 889,763 | +0.23(+2.62%) |
Apr 23, 2020 | 8.861 | 9.141 | 8.764 | 8.870 | 956,234 | +0.02(+0.22%) |
Apr 22, 2020 | 8.851 | 8.938 | 8.725 | 8.851 | 919,683 | +0.36(+4.21%) |
Apr 21, 2020 | 8.629 | 8.803 | 8.445 | 8.493 | 1,432,417 | -0.44(-4.88%) |
Apr 20, 2020 | 8.851 | 9.060 | 8.725 | 8.929 | 725,403 | -0.20(-2.22%) |
Apr 17, 2020 | 9.238 | 9.335 | 8.899 | 9.132 | 1,256,543 | +0.26(+2.94%) |
Apr 16, 2020 | 8.522 | 8.929 | 8.329 | 8.870 | 1,167,439 | +0.51(+6.13%) |
Apr 15, 2020 | 8.484 | 8.522 | 8.227 | 8.358 | 1,696,172 | -0.47(-5.37%) |
Apr 14, 2020 | 8.909 | 9.093 | 8.725 | 8.832 | 1,263,762 | +0.14(+1.56%) |
Apr 13, 2020 | 8.832 | 8.832 | 8.542 | 8.696 | 1,054,853 | -0.18(-2.02%) |
Apr 09, 2020 | 9.190 | 9.354 | 8.822 | 8.875 | 2,435,037 | -0.07(-0.76%) |
Apr 08, 2020 | 8.629 | 9.045 | 8.435 | 8.943 | 1,352,612 | +0.46(+5.42%) |
Apr 07, 2020 | 8.677 | 8.870 | 8.367 | 8.484 | 1,708,400 | +0.23(+2.81%) |
Apr 06, 2020 | 7.623 | 8.290 | 7.497 | 8.251 | 1,565,302 | +1.10(+15.43%) |
Apr 03, 2020 | 7.139 | 7.274 | 6.902 | 7.149 | 1,568,637 | -0.11(-1.47%) |
Apr 02, 2020 | 7.004 | 7.478 | 6.936 | 7.255 | 1,300,480 | +0.13(+1.76%) |
Apr 01, 2020 | 7.178 | 7.487 | 6.902 | 7.129 | 1,839,254 | -0.41(-5.39%) |
Mar 31, 2020 | 8.077 | 8.126 | 7.497 | 7.536 | 1,922,907 | -0.55(-6.82%) |
Mar 30, 2020 | 7.526 | 8.087 | 7.516 | 8.087 | 1,217,197 | +0.61(+8.15%) |
Mar 27, 2020 | 7.855 | 7.855 | 7.381 | 7.478 | 2,209,366 | -0.80(-9.70%) |
Mar 26, 2020 | 8.068 | 8.416 | 7.932 | 8.280 | 1,832,350 | +0.30(+3.76%) |
Mar 25, 2020 | 7.893 | 8.348 | 7.507 | 7.981 | 1,673,041 | +0.20(+2.61%) |
Mar 24, 2020 | 7.226 | 7.826 | 7.139 | 7.777 | 2,232,176 | +1.04(+15.52%) |
Mar 23, 2020 | 6.974 | 6.974 | 6.278 | 6.733 | 1,911,028 | +0.01(+0.14%) |
Mar 20, 2020 | 6.520 | 7.245 | 6.288 | 6.723 | 3,285,000 | +0.45(+7.25%) |
Mar 19, 2020 | 5.620 | 6.384 | 5.224 | 6.268 | 2,712,122 | +0.68(+12.11%) |
Mar 18, 2020 | 7.062 | 7.265 | 5.320 | 5.591 | 2,100,846 | -2.13(-27.57%) |
Mar 17, 2020 | 7.207 | 7.768 | 6.684 | 7.719 | 2,627,788 | +0.68(+9.62%) |
Mar 16, 2020 | 6.781 | 7.681 | 6.771 | 7.042 | 1,749,806 | -0.73(-9.34%) |
Mar 13, 2020 | 7.661 | 7.884 | 7.129 | 7.768 | 2,248,442 | +0.64(+8.96%) |
Mar 12, 2020 | 7.661 | 7.835 | 7.110 | 7.129 | 1,823,642 | -1.24(-14.80%) |
Mar 11, 2020 | 8.793 | 8.967 | 8.280 | 8.367 | 2,215,121 | -0.76(-8.37%) |
Mar 10, 2020 | 8.832 | 9.161 | 8.421 | 9.132 | 1,520,659 | +0.80(+9.64%) |
Mar 09, 2020 | 8.841 | 8.890 | 8.305 | 8.329 | 1,254,673 | -1.21(-12.68%) |
Mar 06, 2020 | 9.625 | 9.823 | 9.286 | 9.538 | 1,043,897 | -0.44(-4.46%) |
Mar 05, 2020 | 10.19 | 10.38 | 9.818 | 9.983 | 1,122,502 | -0.53(-5.06%) |
Mar 04, 2020 | 10.22 | 10.60 | 9.993 | 10.51 | 951,425 | +0.53(+5.33%) |
Mar 03, 2020 | 10.22 | 10.51 | 9.857 | 9.983 | 1,495,321 | -0.21(-2.04%) |