Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.684 | 9.741 | 9.392 | 9.591 | 4,195,555 | -0.16(-1.68%) |
May 28, 2020 | 10.03 | 10.11 | 9.627 | 9.755 | 2,304,163 | -0.14(-1.44%) |
May 27, 2020 | 10.22 | 10.32 | 9.477 | 9.898 | 2,780,129 | -0.04(-0.36%) |
May 26, 2020 | 9.862 | 10.05 | 9.755 | 9.933 | 2,514,609 | +0.57(+6.09%) |
May 22, 2020 | 9.377 | 9.406 | 9.156 | 9.363 | 2,380,278 | +0.04(+0.42%) |
May 21, 2020 | 9.142 | 9.541 | 9.142 | 9.324 | 3,765,638 | +0.08(+0.89%) |
May 20, 2020 | 9.591 | 9.748 | 9.160 | 9.242 | 3,754,105 | -0.17(-1.82%) |
May 19, 2020 | 9.534 | 9.734 | 9.164 | 9.413 | 2,922,198 | -0.24(-2.44%) |
May 18, 2020 | 8.914 | 9.755 | 8.843 | 9.648 | 5,146,306 | +1.31(+15.73%) |
May 15, 2020 | 8.123 | 8.437 | 7.889 | 8.337 | 6,340,907 | +0.13(+1.56%) |
May 14, 2020 | 7.702 | 8.237 | 7.396 | 8.209 | 4,575,697 | +0.29(+3.68%) |
May 13, 2020 | 7.611 | 8.091 | 7.480 | 7.917 | 3,331,584 | +0.28(+3.73%) |
May 12, 2020 | 8.403 | 8.549 | 7.521 | 7.632 | 3,418,419 | -0.72(-8.64%) |
May 11, 2020 | 8.549 | 8.639 | 8.348 | 8.355 | 2,359,217 | -0.33(-3.76%) |
May 08, 2020 | 8.202 | 8.695 | 8.070 | 8.681 | 2,328,510 | +0.67(+8.32%) |
May 07, 2020 | 8.230 | 8.632 | 7.910 | 8.014 | 3,634,571 | -0.06(-0.77%) |
May 06, 2020 | 8.445 | 8.556 | 8.021 | 8.077 | 2,376,985 | -0.42(-4.94%) |
May 05, 2020 | 8.716 | 8.910 | 8.445 | 8.497 | 2,772,030 | -0.02(-0.29%) |
May 04, 2020 | 8.181 | 8.535 | 8.035 | 8.521 | 2,435,172 | +0.06(+0.66%) |
May 01, 2020 | 8.535 | 8.643 | 8.056 | 8.466 | 3,250,929 | -0.44(-4.91%) |
Apr 30, 2020 | 8.959 | 9.049 | 8.556 | 8.903 | 2,372,673 | -0.29(-3.17%) |
Apr 29, 2020 | 9.028 | 9.362 | 8.841 | 9.195 | 2,301,343 | +0.56(+6.43%) |
Apr 28, 2020 | 8.646 | 8.903 | 8.438 | 8.639 | 2,419,230 | +0.28(+3.41%) |
Apr 27, 2020 | 8.230 | 8.567 | 8.084 | 8.355 | 2,524,722 | +0.27(+3.35%) |
Apr 24, 2020 | 8.174 | 8.271 | 7.855 | 8.084 | 5,156,389 | -0.08(-0.94%) |
Apr 23, 2020 | 8.403 | 8.528 | 8.139 | 8.160 | 2,667,510 | -0.16(-1.92%) |
Apr 22, 2020 | 8.674 | 8.737 | 8.247 | 8.320 | 3,115,037 | -0.06(-0.70%) |
Apr 21, 2020 | 8.202 | 8.618 | 7.917 | 8.379 | 3,819,694 | -0.17(-1.99%) |
Apr 20, 2020 | 8.827 | 9.160 | 8.521 | 8.549 | 3,427,102 | -0.59(-6.46%) |
Apr 17, 2020 | 9.257 | 9.389 | 9.032 | 9.139 | 3,807,606 | +0.35(+4.03%) |
Apr 16, 2020 | 8.827 | 8.938 | 8.618 | 8.785 | 2,872,579 | -0.06(-0.63%) |
Apr 15, 2020 | 8.820 | 9.044 | 8.584 | 8.841 | 3,959,035 | -0.44(-4.79%) |
Apr 14, 2020 | 9.042 | 9.494 | 9.035 | 9.285 | 3,880,647 | +0.40(+4.45%) |
Apr 13, 2020 | 9.077 | 9.160 | 8.216 | 8.889 | 3,505,947 | -0.29(-3.18%) |
Apr 09, 2020 | 9.028 | 9.577 | 8.754 | 9.181 | 4,727,577 | +0.54(+6.27%) |
Apr 08, 2020 | 8.007 | 8.695 | 7.785 | 8.639 | 4,138,940 | +0.93(+12.07%) |
Apr 07, 2020 | 7.493 | 8.188 | 7.493 | 7.709 | 5,089,085 | +0.69(+9.79%) |
Apr 06, 2020 | 6.667 | 7.361 | 6.660 | 7.021 | 4,221,697 | +0.81(+12.96%) |
Apr 03, 2020 | 6.174 | 6.334 | 5.959 | 6.216 | 3,859,012 | +0.04(+0.67%) |
Apr 02, 2020 | 6.591 | 6.854 | 5.973 | 6.174 | 3,412,610 | -0.51(-7.59%) |
Apr 01, 2020 | 7.160 | 7.181 | 6.549 | 6.681 | 2,946,547 | -0.90(-11.90%) |
Mar 31, 2020 | 7.778 | 7.834 | 7.348 | 7.584 | 4,929,929 | -0.20(-2.59%) |
Mar 30, 2020 | 7.792 | 7.882 | 7.118 | 7.785 | 6,056,464 | +0.01(+0.09%) |
Mar 27, 2020 | 7.320 | 8.000 | 7.077 | 7.778 | 4,581,857 | +0.00(+0.00%) |
Mar 26, 2020 | 7.743 | 8.438 | 7.417 | 7.778 | 7,397,215 | +0.15(+2.00%) |
Mar 25, 2020 | 7.209 | 7.980 | 7.035 | 7.625 | 6,869,086 | +0.53(+7.44%) |
Mar 24, 2020 | 6.952 | 7.188 | 6.584 | 7.098 | 5,760,445 | +0.59(+9.07%) |
Mar 23, 2020 | 6.195 | 6.591 | 5.820 | 6.507 | 4,515,545 | +0.21(+3.31%) |
Mar 20, 2020 | 6.257 | 7.014 | 6.146 | 6.299 | 11,151,537 | +0.74(+13.23%) |
Mar 19, 2020 | 4.181 | 5.709 | 3.979 | 5.563 | 8,327,617 | +1.45(+35.30%) |
Mar 18, 2020 | 4.827 | 5.049 | 3.851 | 4.111 | 6,560,543 | -1.03(-20.11%) |
Mar 17, 2020 | 5.389 | 5.854 | 4.910 | 5.146 | 7,115,659 | -0.03(-0.54%) |
Mar 16, 2020 | 6.410 | 6.591 | 5.160 | 5.174 | 7,740,235 | -2.10(-28.84%) |
Mar 13, 2020 | 7.334 | 7.341 | 6.261 | 7.271 | 8,655,418 | +0.58(+8.61%) |
Mar 12, 2020 | 8.417 | 8.514 | 6.577 | 6.695 | 8,425,407 | -2.68(-28.59%) |
Mar 11, 2020 | 10.42 | 10.52 | 9.171 | 9.375 | 11,543,828 | -1.45(-13.41%) |
Mar 10, 2020 | 11.49 | 11.58 | 10.27 | 10.83 | 6,936,662 | -0.32(-2.87%) |
Mar 09, 2020 | 12.33 | 12.56 | 11.11 | 11.15 | 6,790,117 | -1.88(-14.40%) |
Mar 06, 2020 | 13.56 | 13.77 | 12.65 | 13.02 | 7,132,548 | -0.94(-6.76%) |
Mar 05, 2020 | 14.00 | 14.12 | 13.74 | 13.97 | 4,150,387 | -0.24(-1.71%) |
Mar 04, 2020 | 13.83 | 14.47 | 13.83 | 14.21 | 5,093,239 | +0.60(+4.39%) |
Mar 03, 2020 | 13.54 | 14.13 | 13.43 | 13.61 | 4,774,886 | +0.08(+0.62%) |