Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.029 | 9.214 | 8.727 | 8.961 | 8,163,357 | -0.26(-2.85%) |
May 28, 2020 | 9.690 | 10.38 | 9.155 | 9.223 | 16,079,149 | -0.27(-2.87%) |
May 27, 2020 | 8.873 | 9.525 | 8.688 | 9.496 | 11,683,612 | +0.97(+11.42%) |
May 26, 2020 | 8.464 | 8.747 | 8.377 | 8.523 | 8,799,639 | +0.54(+6.70%) |
May 22, 2020 | 8.075 | 8.142 | 7.803 | 7.988 | 4,537,677 | -0.07(-0.85%) |
May 21, 2020 | 8.036 | 8.173 | 7.813 | 8.056 | 9,371,058 | -0.07(-0.84%) |
May 20, 2020 | 7.842 | 8.211 | 7.842 | 8.124 | 10,838,921 | +0.59(+7.88%) |
May 19, 2020 | 7.589 | 7.968 | 7.453 | 7.530 | 10,881,562 | -0.06(-0.77%) |
May 18, 2020 | 6.879 | 7.667 | 6.820 | 7.589 | 13,281,212 | +1.11(+17.12%) |
May 15, 2020 | 6.519 | 6.742 | 6.441 | 6.480 | 6,905,392 | -0.15(-2.20%) |
May 14, 2020 | 6.557 | 6.859 | 6.207 | 6.626 | 9,143,895 | -0.17(-2.44%) |
May 13, 2020 | 7.112 | 7.141 | 6.684 | 6.791 | 8,993,405 | -0.30(-4.25%) |
May 12, 2020 | 7.599 | 7.744 | 7.073 | 7.093 | 8,873,779 | -0.47(-6.18%) |
May 11, 2020 | 7.569 | 7.696 | 7.453 | 7.560 | 8,540,398 | -0.29(-3.72%) |
May 08, 2020 | 7.433 | 7.861 | 7.277 | 7.851 | 11,627,668 | +0.56(+7.74%) |
May 07, 2020 | 7.628 | 7.793 | 7.161 | 7.287 | 11,287,237 | -0.21(-2.85%) |
May 06, 2020 | 7.676 | 7.725 | 7.384 | 7.501 | 6,409,854 | -0.10(-1.28%) |
May 05, 2020 | 7.803 | 8.046 | 7.511 | 7.599 | 8,364,109 | +0.01(+0.13%) |
May 04, 2020 | 7.316 | 7.686 | 7.141 | 7.589 | 7,059,085 | +0.11(+1.43%) |
May 01, 2020 | 7.647 | 7.949 | 7.370 | 7.482 | 9,317,511 | -0.45(-5.64%) |
Apr 30, 2020 | 8.377 | 8.396 | 7.842 | 7.929 | 11,009,728 | -0.51(-6.00%) |
Apr 29, 2020 | 7.929 | 8.659 | 7.929 | 8.435 | 12,732,886 | +0.81(+10.59%) |
Apr 28, 2020 | 7.346 | 7.890 | 7.180 | 7.628 | 12,566,766 | +0.46(+6.38%) |
Apr 27, 2020 | 7.015 | 7.287 | 6.801 | 7.170 | 9,811,402 | +0.21(+3.08%) |
Apr 24, 2020 | 7.093 | 7.248 | 6.825 | 6.956 | 11,611,017 | -0.14(-1.92%) |
Apr 23, 2020 | 7.696 | 7.861 | 7.044 | 7.093 | 21,308,886 | -0.25(-3.44%) |
Apr 22, 2020 | 7.423 | 7.589 | 7.132 | 7.346 | 8,686,147 | +0.22(+3.14%) |
Apr 21, 2020 | 6.908 | 7.190 | 6.869 | 7.122 | 6,324,025 | -0.13(-1.74%) |
Apr 20, 2020 | 7.073 | 7.657 | 7.063 | 7.248 | 7,598,098 | -0.14(-1.84%) |
Apr 17, 2020 | 7.054 | 7.414 | 7.034 | 7.384 | 10,395,913 | +0.61(+9.05%) |
Apr 16, 2020 | 7.015 | 7.200 | 6.606 | 6.772 | 8,170,841 | -0.29(-4.13%) |
Apr 15, 2020 | 7.034 | 7.219 | 6.820 | 7.063 | 8,882,836 | -0.45(-5.96%) |
Apr 14, 2020 | 7.657 | 8.153 | 7.414 | 7.511 | 10,933,614 | -0.03(-0.39%) |
Apr 13, 2020 | 7.277 | 7.540 | 6.927 | 7.540 | 9,826,620 | +0.33(+4.59%) |
Apr 09, 2020 | 7.443 | 7.803 | 7.024 | 7.209 | 13,668,944 | +0.15(+2.07%) |
Apr 08, 2020 | 6.976 | 7.258 | 6.830 | 7.063 | 7,706,005 | +0.22(+3.27%) |
Apr 07, 2020 | 6.947 | 7.540 | 6.772 | 6.840 | 16,490,392 | +0.47(+7.33%) |
Apr 06, 2020 | 6.197 | 6.655 | 6.081 | 6.373 | 10,173,086 | +0.56(+9.72%) |
Apr 03, 2020 | 5.886 | 6.110 | 5.623 | 5.808 | 8,173,122 | -0.11(-1.81%) |
Apr 02, 2020 | 6.120 | 6.499 | 5.760 | 5.915 | 10,557,785 | -0.17(-2.72%) |
Apr 01, 2020 | 5.799 | 6.431 | 5.555 | 6.081 | 10,739,326 | +0.09(+1.46%) |
Mar 31, 2020 | 5.993 | 6.441 | 5.896 | 5.993 | 12,834,654 | +0.09(+1.48%) |
Mar 30, 2020 | 6.373 | 6.421 | 5.838 | 5.906 | 9,873,701 | -0.47(-7.33%) |
Mar 27, 2020 | 6.334 | 6.606 | 5.886 | 6.373 | 10,355,828 | -0.28(-4.24%) |
Mar 26, 2020 | 7.073 | 7.190 | 6.548 | 6.655 | 12,262,000 | -0.24(-3.53%) |
Mar 25, 2020 | 7.715 | 7.774 | 6.820 | 6.898 | 12,968,821 | -0.18(-2.48%) |
Mar 24, 2020 | 6.071 | 7.277 | 6.032 | 7.073 | 15,561,086 | +1.56(+28.22%) |
Mar 23, 2020 | 5.351 | 5.789 | 5.020 | 5.516 | 7,200,304 | +0.18(+3.47%) |
Mar 20, 2020 | 5.906 | 6.003 | 5.283 | 5.332 | 10,234,338 | -0.34(-6.00%) |
Mar 19, 2020 | 5.604 | 5.983 | 5.059 | 5.672 | 6,345,158 | +0.08(+1.39%) |
Mar 18, 2020 | 6.197 | 6.499 | 5.127 | 5.594 | 9,539,333 | -1.22(-17.86%) |
Mar 17, 2020 | 6.927 | 7.054 | 6.431 | 6.810 | 8,281,910 | +0.18(+2.64%) |
Mar 16, 2020 | 6.752 | 7.462 | 6.548 | 6.635 | 7,522,425 | -1.15(-14.75%) |
Mar 13, 2020 | 7.861 | 8.124 | 6.966 | 7.783 | 7,519,831 | +0.48(+6.52%) |
Mar 12, 2020 | 8.124 | 8.124 | 7.044 | 7.307 | 13,020,525 | -1.64(-18.37%) |
Mar 11, 2020 | 8.610 | 8.980 | 8.075 | 8.951 | 9,711,050 | -0.06(-0.65%) |
Mar 10, 2020 | 9.077 | 9.165 | 8.318 | 9.009 | 10,637,370 | +0.55(+6.56%) |
Mar 09, 2020 | 9.360 | 9.836 | 8.377 | 8.455 | 10,307,303 | -2.26(-21.07%) |
Mar 06, 2020 | 11.05 | 11.45 | 10.51 | 10.71 | 10,860,494 | -0.86(-7.40%) |
Mar 05, 2020 | 12.13 | 12.27 | 11.36 | 11.57 | 13,191,354 | -0.96(-7.69%) |
Mar 04, 2020 | 12.81 | 12.83 | 12.24 | 12.53 | 7,574,890 | -0.06(-0.46%) |
Mar 03, 2020 | 13.27 | 13.66 | 12.36 | 12.59 | 10,300,094 | -0.77(-5.75%) |