Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.940 | 8.987 | 8.596 | 8.838 | 7,187,444 | -0.13(-1.45%) |
May 28, 2020 | 9.257 | 9.257 | 8.922 | 8.968 | 3,326,598 | -0.19(-2.03%) |
May 27, 2020 | 9.136 | 9.322 | 8.698 | 9.155 | 5,505,038 | +0.19(+2.08%) |
May 26, 2020 | 8.829 | 9.089 | 8.633 | 8.968 | 4,538,064 | +0.44(+5.13%) |
May 22, 2020 | 8.773 | 8.773 | 8.465 | 8.531 | 2,760,577 | -0.29(-3.27%) |
May 21, 2020 | 9.145 | 9.164 | 8.652 | 8.819 | 2,828,407 | -0.26(-2.87%) |
May 20, 2020 | 9.313 | 9.313 | 8.922 | 9.080 | 5,262,013 | +0.08(+0.93%) |
May 19, 2020 | 9.052 | 9.378 | 8.968 | 8.996 | 5,754,420 | -0.20(-2.13%) |
May 18, 2020 | 8.633 | 9.555 | 8.605 | 9.192 | 6,761,743 | +1.00(+12.16%) |
May 15, 2020 | 7.963 | 8.223 | 7.734 | 8.195 | 3,945,277 | +0.25(+3.17%) |
May 14, 2020 | 7.739 | 7.944 | 7.250 | 7.944 | 7,445,058 | +0.06(+0.71%) |
May 13, 2020 | 8.009 | 8.018 | 7.711 | 7.888 | 5,710,736 | -0.14(-1.74%) |
May 12, 2020 | 8.298 | 8.447 | 8.018 | 8.028 | 6,621,869 | -0.19(-2.27%) |
May 11, 2020 | 8.288 | 8.431 | 8.170 | 8.214 | 4,846,344 | -0.30(-3.50%) |
May 08, 2020 | 8.261 | 8.540 | 8.186 | 8.512 | 3,720,750 | +0.40(+4.94%) |
May 07, 2020 | 8.139 | 8.256 | 8.042 | 8.112 | 4,810,668 | +0.19(+2.35%) |
May 06, 2020 | 8.065 | 8.130 | 7.772 | 7.925 | 4,321,864 | -0.05(-0.58%) |
May 05, 2020 | 8.410 | 8.698 | 7.916 | 7.972 | 5,218,007 | -0.20(-2.51%) |
May 04, 2020 | 7.851 | 8.195 | 7.683 | 8.177 | 8,520,978 | +0.21(+2.69%) |
May 01, 2020 | 7.832 | 8.228 | 7.804 | 7.963 | 6,223,405 | -0.24(-2.95%) |
Apr 30, 2020 | 8.177 | 8.489 | 7.905 | 8.205 | 7,303,290 | -0.09(-1.12%) |
Apr 29, 2020 | 7.963 | 8.400 | 7.776 | 8.298 | 9,533,584 | +0.75(+9.86%) |
Apr 28, 2020 | 6.826 | 7.599 | 6.743 | 7.553 | 14,567,490 | +0.90(+13.59%) |
Apr 27, 2020 | 6.892 | 6.947 | 6.435 | 6.649 | 6,967,221 | -0.23(-3.38%) |
Apr 24, 2020 | 6.975 | 7.087 | 6.715 | 6.882 | 5,625,418 | +0.02(+0.27%) |
Apr 23, 2020 | 6.901 | 7.059 | 6.808 | 6.864 | 4,313,136 | +0.09(+1.38%) |
Apr 22, 2020 | 6.715 | 6.980 | 6.715 | 6.770 | 3,361,377 | +0.20(+3.12%) |
Apr 21, 2020 | 6.603 | 6.929 | 6.323 | 6.566 | 7,271,104 | -0.41(-5.87%) |
Apr 20, 2020 | 6.985 | 7.315 | 6.752 | 6.975 | 6,138,049 | -0.38(-5.19%) |
Apr 17, 2020 | 7.422 | 7.599 | 7.264 | 7.357 | 4,672,547 | +0.05(+0.64%) |
Apr 16, 2020 | 7.571 | 7.618 | 7.171 | 7.311 | 5,274,765 | -0.18(-2.36%) |
Apr 15, 2020 | 7.776 | 7.776 | 7.320 | 7.488 | 4,793,738 | -0.77(-9.36%) |
Apr 14, 2020 | 7.748 | 8.368 | 7.739 | 8.261 | 5,965,560 | +0.53(+6.87%) |
Apr 13, 2020 | 7.497 | 7.786 | 7.227 | 7.730 | 5,097,663 | +0.36(+4.93%) |
Apr 09, 2020 | 7.897 | 7.897 | 7.134 | 7.367 | 7,770,505 | -0.25(-3.30%) |
Apr 08, 2020 | 7.786 | 7.860 | 7.441 | 7.618 | 5,182,887 | -0.17(-2.15%) |
Apr 07, 2020 | 7.525 | 7.823 | 7.367 | 7.786 | 7,542,836 | +0.71(+10.00%) |
Apr 06, 2020 | 6.947 | 7.301 | 6.798 | 7.078 | 5,216,036 | +0.46(+6.89%) |
Apr 03, 2020 | 6.910 | 6.966 | 6.193 | 6.621 | 6,317,039 | -0.15(-2.20%) |
Apr 02, 2020 | 6.696 | 7.273 | 6.649 | 6.770 | 5,102,414 | +0.18(+2.68%) |
Apr 01, 2020 | 6.584 | 7.199 | 6.435 | 6.594 | 4,492,727 | -0.45(-6.35%) |
Mar 31, 2020 | 6.603 | 7.101 | 6.314 | 7.041 | 6,142,865 | +0.61(+9.41%) |
Mar 30, 2020 | 6.100 | 6.519 | 5.828 | 6.435 | 4,550,057 | +0.37(+6.14%) |
Mar 27, 2020 | 6.733 | 6.798 | 5.979 | 6.063 | 6,929,737 | -0.95(-13.55%) |
Mar 26, 2020 | 7.320 | 7.516 | 6.892 | 7.013 | 8,572,878 | -0.19(-2.59%) |
Mar 25, 2020 | 7.497 | 7.767 | 6.696 | 7.199 | 6,769,478 | -0.16(-2.15%) |
Mar 24, 2020 | 6.836 | 7.394 | 6.445 | 7.357 | 7,787,257 | +1.17(+18.98%) |
Mar 23, 2020 | 6.631 | 6.743 | 6.165 | 6.184 | 7,411,832 | -0.45(-6.74%) |
Mar 20, 2020 | 7.152 | 7.665 | 6.296 | 6.631 | 6,032,273 | -0.16(-2.33%) |
Mar 19, 2020 | 5.690 | 6.892 | 5.485 | 6.789 | 7,759,994 | +1.09(+19.12%) |
Mar 18, 2020 | 6.649 | 6.659 | 5.215 | 5.699 | 8,633,539 | -1.56(-21.54%) |
Mar 17, 2020 | 7.730 | 7.832 | 7.078 | 7.264 | 7,395,360 | -0.43(-5.57%) |
Mar 16, 2020 | 7.096 | 7.916 | 6.892 | 7.692 | 5,900,607 | -0.64(-7.71%) |
Mar 13, 2020 | 7.646 | 8.363 | 7.157 | 8.335 | 8,489,400 | +1.46(+21.27%) |
Mar 12, 2020 | 7.041 | 7.506 | 6.482 | 6.873 | 8,681,750 | -0.72(-9.45%) |
Mar 11, 2020 | 7.951 | 8.062 | 7.451 | 7.590 | 8,381,586 | -0.67(-8.07%) |
Mar 10, 2020 | 8.090 | 8.423 | 7.701 | 8.256 | 9,159,214 | +0.81(+10.81%) |
Mar 09, 2020 | 8.849 | 8.867 | 7.266 | 7.451 | 7,025,229 | -2.28(-23.41%) |
Mar 06, 2020 | 9.728 | 10.15 | 9.654 | 9.728 | 7,528,421 | -0.31(-3.13%) |
Mar 05, 2020 | 9.506 | 10.20 | 9.460 | 10.04 | 8,053,494 | +0.05(+0.46%) |
Mar 04, 2020 | 9.515 | 10.09 | 9.450 | 9.997 | 6,991,003 | +0.79(+8.54%) |
Mar 03, 2020 | 9.774 | 9.969 | 9.173 | 9.210 | 9,388,502 | -0.54(-5.51%) |