Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.940 | 8.986 | 8.595 | 8.837 | 7,188,015 | -0.13(-1.45%) |
May 28, 2020 | 9.256 | 9.256 | 8.921 | 8.968 | 3,326,862 | -0.19(-2.03%) |
May 27, 2020 | 9.135 | 9.321 | 8.698 | 9.154 | 5,505,475 | +0.19(+2.08%) |
May 26, 2020 | 8.828 | 9.089 | 8.632 | 8.968 | 4,538,425 | +0.44(+5.13%) |
May 22, 2020 | 8.772 | 8.772 | 8.465 | 8.530 | 2,760,796 | -0.29(-3.27%) |
May 21, 2020 | 9.145 | 9.163 | 8.651 | 8.819 | 2,828,632 | -0.26(-2.87%) |
May 20, 2020 | 9.312 | 9.312 | 8.921 | 9.079 | 5,262,431 | +0.08(+0.93%) |
May 19, 2020 | 9.051 | 9.377 | 8.968 | 8.996 | 5,754,877 | -0.20(-2.13%) |
May 18, 2020 | 8.632 | 9.554 | 8.604 | 9.191 | 6,762,281 | +1.00(+12.16%) |
May 15, 2020 | 7.962 | 8.223 | 7.734 | 8.195 | 3,945,590 | +0.25(+3.17%) |
May 14, 2020 | 7.738 | 7.943 | 7.250 | 7.943 | 7,445,650 | +0.06(+0.71%) |
May 13, 2020 | 8.008 | 8.018 | 7.710 | 7.887 | 5,711,190 | -0.14(-1.74%) |
May 12, 2020 | 8.297 | 8.446 | 8.018 | 8.027 | 6,622,396 | -0.19(-2.27%) |
May 11, 2020 | 8.288 | 8.430 | 8.169 | 8.213 | 4,846,730 | -0.30(-3.50%) |
May 08, 2020 | 8.260 | 8.539 | 8.185 | 8.511 | 3,721,045 | +0.40(+4.94%) |
May 07, 2020 | 8.139 | 8.255 | 8.041 | 8.111 | 4,811,051 | +0.19(+2.35%) |
May 06, 2020 | 8.064 | 8.130 | 7.771 | 7.925 | 4,322,207 | -0.05(-0.58%) |
May 05, 2020 | 8.409 | 8.698 | 7.915 | 7.971 | 5,218,422 | -0.20(-2.51%) |
May 04, 2020 | 7.850 | 8.195 | 7.683 | 8.176 | 8,521,655 | +0.21(+2.69%) |
May 01, 2020 | 7.832 | 8.227 | 7.804 | 7.962 | 6,223,900 | -0.24(-2.95%) |
Apr 30, 2020 | 8.176 | 8.488 | 7.905 | 8.204 | 7,303,871 | -0.09(-1.12%) |
Apr 29, 2020 | 7.962 | 8.400 | 7.776 | 8.297 | 9,534,342 | +0.74(+9.86%) |
Apr 28, 2020 | 6.826 | 7.599 | 6.742 | 7.552 | 14,568,648 | +0.90(+13.59%) |
Apr 27, 2020 | 6.891 | 6.947 | 6.435 | 6.649 | 6,967,775 | -0.23(-3.38%) |
Apr 24, 2020 | 6.975 | 7.087 | 6.714 | 6.882 | 5,625,865 | +0.02(+0.27%) |
Apr 23, 2020 | 6.900 | 7.059 | 6.807 | 6.863 | 4,313,479 | +0.09(+1.38%) |
Apr 22, 2020 | 6.714 | 6.979 | 6.714 | 6.770 | 3,361,645 | +0.20(+3.12%) |
Apr 21, 2020 | 6.602 | 6.928 | 6.323 | 6.565 | 7,271,682 | -0.41(-5.87%) |
Apr 20, 2020 | 6.984 | 7.315 | 6.751 | 6.975 | 6,138,536 | -0.38(-5.19%) |
Apr 17, 2020 | 7.422 | 7.599 | 7.263 | 7.357 | 4,672,918 | +0.05(+0.64%) |
Apr 16, 2020 | 7.571 | 7.617 | 7.170 | 7.310 | 5,275,184 | -0.18(-2.36%) |
Apr 15, 2020 | 7.776 | 7.776 | 7.319 | 7.487 | 4,794,119 | -0.77(-9.36%) |
Apr 14, 2020 | 7.748 | 8.367 | 7.738 | 8.260 | 5,966,034 | +0.53(+6.87%) |
Apr 13, 2020 | 7.496 | 7.785 | 7.226 | 7.729 | 5,098,069 | +0.36(+4.93%) |
Apr 09, 2020 | 7.897 | 7.897 | 7.133 | 7.366 | 7,771,123 | -0.25(-3.30%) |
Apr 08, 2020 | 7.785 | 7.859 | 7.440 | 7.617 | 5,183,299 | -0.17(-2.15%) |
Apr 07, 2020 | 7.524 | 7.822 | 7.366 | 7.785 | 7,543,436 | +0.71(+10.00%) |
Apr 06, 2020 | 6.947 | 7.300 | 6.798 | 7.077 | 5,216,450 | +0.46(+6.89%) |
Apr 03, 2020 | 6.910 | 6.965 | 6.193 | 6.621 | 6,317,541 | -0.15(-2.20%) |
Apr 02, 2020 | 6.695 | 7.273 | 6.649 | 6.770 | 5,102,819 | +0.18(+2.68%) |
Apr 01, 2020 | 6.584 | 7.198 | 6.435 | 6.593 | 4,493,084 | -0.45(-6.35%) |
Mar 31, 2020 | 6.602 | 7.101 | 6.314 | 7.040 | 6,143,354 | +0.61(+9.41%) |
Mar 30, 2020 | 6.099 | 6.519 | 5.828 | 6.435 | 4,550,418 | +0.37(+6.14%) |
Mar 27, 2020 | 6.733 | 6.798 | 5.978 | 6.062 | 6,930,288 | -0.95(-13.55%) |
Mar 26, 2020 | 7.319 | 7.515 | 6.891 | 7.012 | 8,573,560 | -0.19(-2.59%) |
Mar 25, 2020 | 7.496 | 7.766 | 6.695 | 7.198 | 6,770,016 | -0.16(-2.15%) |
Mar 24, 2020 | 6.835 | 7.394 | 6.444 | 7.357 | 7,787,876 | +1.17(+18.98%) |
Mar 23, 2020 | 6.630 | 6.742 | 6.165 | 6.183 | 7,412,421 | -0.45(-6.74%) |
Mar 20, 2020 | 7.152 | 7.664 | 6.295 | 6.630 | 6,032,752 | -0.16(-2.33%) |
Mar 19, 2020 | 5.690 | 6.891 | 5.485 | 6.789 | 7,760,611 | +1.09(+19.12%) |
Mar 18, 2020 | 6.649 | 6.658 | 5.215 | 5.699 | 8,634,225 | -1.56(-21.54%) |
Mar 17, 2020 | 7.729 | 7.832 | 7.077 | 7.263 | 7,395,948 | -0.43(-5.57%) |
Mar 16, 2020 | 7.096 | 7.915 | 6.891 | 7.692 | 5,901,076 | -0.64(-7.71%) |
Mar 13, 2020 | 7.645 | 8.362 | 7.156 | 8.334 | 8,490,075 | +1.46(+21.27%) |
Mar 12, 2020 | 7.040 | 7.506 | 6.481 | 6.872 | 8,682,440 | -0.72(-9.45%) |
Mar 11, 2020 | 7.950 | 8.061 | 7.451 | 7.589 | 8,382,253 | -0.67(-8.07%) |
Mar 10, 2020 | 8.089 | 8.422 | 7.700 | 8.256 | 9,159,942 | +0.81(+10.81%) |
Mar 09, 2020 | 8.848 | 8.867 | 7.265 | 7.451 | 7,025,788 | -2.28(-23.41%) |
Mar 06, 2020 | 9.727 | 10.15 | 9.653 | 9.727 | 7,529,020 | -0.31(-3.13%) |
Mar 05, 2020 | 9.505 | 10.20 | 9.459 | 10.04 | 8,054,135 | +0.05(+0.46%) |
Mar 04, 2020 | 9.515 | 10.09 | 9.450 | 9.996 | 6,991,559 | +0.79(+8.54%) |
Mar 03, 2020 | 9.774 | 9.968 | 9.172 | 9.209 | 9,389,248 | -0.54(-5.51%) |