Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.164 | 9.211 | 8.810 | 9.059 | 7,012,448 | -0.13(-1.45%) |
May 28, 2020 | 9.488 | 9.488 | 9.144 | 9.192 | 3,245,604 | -0.19(-2.03%) |
May 27, 2020 | 9.364 | 9.555 | 8.915 | 9.383 | 5,371,004 | +0.19(+2.08%) |
May 26, 2020 | 9.049 | 9.316 | 8.848 | 9.192 | 4,427,574 | +0.45(+5.13%) |
May 22, 2020 | 8.992 | 8.992 | 8.677 | 8.744 | 2,693,364 | -0.30(-3.27%) |
May 21, 2020 | 9.373 | 9.393 | 8.868 | 9.039 | 2,759,543 | -0.27(-2.87%) |
May 20, 2020 | 9.545 | 9.545 | 9.144 | 9.307 | 5,133,896 | +0.09(+0.93%) |
May 19, 2020 | 9.278 | 9.612 | 9.192 | 9.221 | 5,614,314 | -0.20(-2.13%) |
May 18, 2020 | 8.848 | 9.793 | 8.820 | 9.421 | 6,597,112 | +1.02(+12.16%) |
May 15, 2020 | 8.161 | 8.429 | 7.927 | 8.400 | 3,849,219 | +0.26(+3.17%) |
May 14, 2020 | 7.932 | 8.142 | 7.431 | 8.142 | 7,263,790 | +0.06(+0.71%) |
May 13, 2020 | 8.209 | 8.219 | 7.904 | 8.085 | 5,571,694 | -0.14(-1.74%) |
May 12, 2020 | 8.505 | 8.658 | 8.219 | 8.228 | 6,460,644 | -0.19(-2.27%) |
May 11, 2020 | 8.495 | 8.641 | 8.374 | 8.419 | 4,728,348 | -0.31(-3.50%) |
May 08, 2020 | 8.467 | 8.753 | 8.390 | 8.724 | 3,630,159 | +0.41(+4.94%) |
May 07, 2020 | 8.343 | 8.462 | 8.242 | 8.314 | 4,693,541 | +0.19(+2.35%) |
May 06, 2020 | 8.266 | 8.333 | 7.966 | 8.123 | 4,216,637 | -0.05(-0.58%) |
May 05, 2020 | 8.619 | 8.915 | 8.114 | 8.171 | 5,090,962 | -0.21(-2.51%) |
May 04, 2020 | 8.047 | 8.400 | 7.875 | 8.381 | 8,313,514 | +0.22(+2.69%) |
May 01, 2020 | 8.028 | 8.433 | 7.999 | 8.161 | 6,071,881 | -0.25(-2.95%) |
Apr 30, 2020 | 8.381 | 8.701 | 8.103 | 8.409 | 7,125,474 | -0.10(-1.12%) |
Apr 29, 2020 | 8.161 | 8.610 | 7.970 | 8.505 | 9,301,466 | +0.76(+9.86%) |
Apr 28, 2020 | 6.997 | 7.789 | 6.911 | 7.741 | 14,212,809 | +0.93(+13.59%) |
Apr 27, 2020 | 7.064 | 7.121 | 6.596 | 6.815 | 6,797,587 | -0.24(-3.38%) |
Apr 24, 2020 | 7.149 | 7.264 | 6.882 | 7.054 | 5,488,454 | +0.02(+0.27%) |
Apr 23, 2020 | 7.073 | 7.235 | 6.978 | 7.035 | 4,208,122 | +0.10(+1.38%) |
Apr 22, 2020 | 6.882 | 7.154 | 6.882 | 6.939 | 3,279,536 | +0.21(+3.12%) |
Apr 21, 2020 | 6.768 | 7.102 | 6.481 | 6.729 | 7,094,071 | -0.42(-5.87%) |
Apr 20, 2020 | 7.159 | 7.498 | 6.920 | 7.149 | 5,988,603 | -0.39(-5.19%) |
Apr 17, 2020 | 7.608 | 7.789 | 7.445 | 7.541 | 4,558,782 | +0.05(+0.64%) |
Apr 16, 2020 | 7.760 | 7.808 | 7.350 | 7.493 | 5,146,338 | -0.18(-2.36%) |
Apr 15, 2020 | 7.970 | 7.970 | 7.503 | 7.674 | 4,677,023 | -0.79(-9.36%) |
Apr 14, 2020 | 7.942 | 8.576 | 7.932 | 8.467 | 5,820,314 | +0.54(+6.87%) |
Apr 13, 2020 | 7.684 | 7.980 | 7.407 | 7.923 | 4,973,548 | +0.37(+4.93%) |
Apr 09, 2020 | 8.094 | 8.094 | 7.312 | 7.550 | 7,581,313 | -0.26(-3.30%) |
Apr 08, 2020 | 7.980 | 8.056 | 7.627 | 7.808 | 5,056,697 | -0.17(-2.15%) |
Apr 07, 2020 | 7.713 | 8.018 | 7.550 | 7.980 | 7,359,188 | +0.73(+10.00%) |
Apr 06, 2020 | 7.121 | 7.483 | 6.968 | 7.254 | 5,089,039 | +0.47(+6.89%) |
Apr 03, 2020 | 7.083 | 7.140 | 6.348 | 6.787 | 6,163,235 | -0.15(-2.20%) |
Apr 02, 2020 | 6.863 | 7.455 | 6.815 | 6.939 | 4,978,183 | +0.18(+2.68%) |
Apr 01, 2020 | 6.749 | 7.379 | 6.596 | 6.758 | 4,383,340 | -0.46(-6.35%) |
Mar 31, 2020 | 6.768 | 7.278 | 6.472 | 7.216 | 5,993,302 | +0.62(+9.41%) |
Mar 30, 2020 | 6.252 | 6.682 | 5.974 | 6.596 | 4,439,275 | +0.38(+6.14%) |
Mar 27, 2020 | 6.901 | 6.968 | 6.128 | 6.214 | 6,761,015 | -0.97(-13.55%) |
Mar 26, 2020 | 7.503 | 7.703 | 7.064 | 7.188 | 8,364,150 | -0.19(-2.59%) |
Mar 25, 2020 | 7.684 | 7.961 | 6.863 | 7.379 | 6,604,658 | -0.16(-2.15%) |
Mar 24, 2020 | 7.006 | 7.579 | 6.605 | 7.541 | 7,597,658 | +1.20(+18.98%) |
Mar 23, 2020 | 6.796 | 6.911 | 6.319 | 6.338 | 7,231,373 | -0.46(-6.74%) |
Mar 20, 2020 | 7.331 | 7.856 | 6.453 | 6.796 | 5,885,402 | -0.16(-2.33%) |
Mar 19, 2020 | 5.832 | 7.064 | 5.622 | 6.959 | 7,571,058 | +1.12(+19.12%) |
Mar 18, 2020 | 6.815 | 6.825 | 5.345 | 5.842 | 8,423,334 | -1.60(-21.54%) |
Mar 17, 2020 | 7.923 | 8.028 | 7.254 | 7.445 | 7,215,302 | -0.44(-5.57%) |
Mar 16, 2020 | 7.274 | 8.114 | 7.064 | 7.884 | 5,756,942 | -0.66(-7.71%) |
Mar 13, 2020 | 7.837 | 8.572 | 7.336 | 8.543 | 8,282,705 | +1.50(+21.27%) |
Mar 12, 2020 | 7.216 | 7.694 | 6.644 | 7.044 | 8,470,371 | -0.75(-9.60%) |
Mar 11, 2020 | 8.163 | 8.277 | 7.650 | 7.793 | 8,163,494 | -0.68(-8.07%) |
Mar 10, 2020 | 8.306 | 8.648 | 7.907 | 8.477 | 8,920,887 | +0.83(+10.81%) |
Mar 09, 2020 | 9.085 | 9.104 | 7.460 | 7.650 | 6,842,430 | -2.34(-23.41%) |
Mar 06, 2020 | 9.988 | 10.43 | 9.912 | 9.988 | 7,332,529 | -0.32(-3.13%) |
Mar 05, 2020 | 9.760 | 10.48 | 9.712 | 10.31 | 7,843,939 | +0.05(+0.46%) |
Mar 04, 2020 | 9.770 | 10.36 | 9.703 | 10.26 | 6,809,095 | +0.81(+8.54%) |
Mar 03, 2020 | 10.04 | 10.24 | 9.418 | 9.456 | 9,144,209 | -0.55(-5.51%) |