Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.416 | 9.461 | 9.185 | 9.408 | 5,676,942 | -0.12(-1.27%) |
May 28, 2020 | 9.825 | 9.840 | 9.476 | 9.530 | 3,888,718 | -0.22(-2.26%) |
May 27, 2020 | 9.727 | 10.04 | 9.586 | 9.749 | 4,562,766 | +0.27(+2.80%) |
May 26, 2020 | 9.120 | 9.530 | 9.060 | 9.484 | 5,689,824 | +0.87(+10.12%) |
May 22, 2020 | 8.764 | 8.764 | 8.480 | 8.612 | 2,961,671 | -0.18(-2.07%) |
May 21, 2020 | 8.764 | 9.060 | 8.758 | 8.794 | 3,955,503 | -0.02(-0.26%) |
May 20, 2020 | 8.779 | 8.870 | 8.726 | 8.817 | 4,153,128 | +0.17(+2.02%) |
May 19, 2020 | 8.961 | 8.961 | 8.627 | 8.643 | 5,951,118 | -0.38(-4.20%) |
May 18, 2020 | 8.787 | 9.067 | 8.787 | 9.022 | 4,672,122 | +0.61(+7.30%) |
May 15, 2020 | 8.504 | 8.504 | 8.304 | 8.408 | 5,510,313 | -0.04(-0.52%) |
May 14, 2020 | 8.400 | 8.493 | 8.030 | 8.452 | 7,516,726 | -0.07(-0.78%) |
May 13, 2020 | 8.881 | 8.896 | 8.470 | 8.518 | 6,724,078 | -0.38(-4.32%) |
May 12, 2020 | 9.088 | 9.265 | 8.903 | 8.903 | 5,959,932 | -0.13(-1.47%) |
May 11, 2020 | 8.992 | 9.117 | 8.792 | 9.036 | 11,541,117 | -0.04(-0.41%) |
May 08, 2020 | 8.814 | 9.117 | 8.740 | 9.073 | 6,369,060 | +0.41(+4.78%) |
May 07, 2020 | 8.903 | 9.140 | 8.629 | 8.659 | 6,743,096 | -0.05(-0.59%) |
May 06, 2020 | 8.696 | 8.822 | 8.633 | 8.711 | 5,351,668 | +0.07(+0.77%) |
May 05, 2020 | 8.888 | 8.999 | 8.629 | 8.644 | 3,730,248 | -0.13(-1.52%) |
May 04, 2020 | 8.755 | 8.899 | 8.615 | 8.777 | 4,172,080 | -0.08(-0.92%) |
May 01, 2020 | 9.043 | 9.088 | 8.748 | 8.859 | 4,616,135 | -0.46(-4.92%) |
Apr 30, 2020 | 9.509 | 9.576 | 9.295 | 9.317 | 5,194,794 | -0.33(-3.45%) |
Apr 29, 2020 | 9.177 | 9.687 | 9.058 | 9.650 | 6,867,455 | +0.81(+9.21%) |
Apr 28, 2020 | 8.807 | 8.933 | 8.637 | 8.836 | 6,530,907 | +0.24(+2.84%) |
Apr 27, 2020 | 8.533 | 8.637 | 8.459 | 8.592 | 7,245,600 | +0.19(+2.29%) |
Apr 24, 2020 | 8.541 | 8.541 | 8.252 | 8.400 | 8,102,782 | -0.06(-0.70%) |
Apr 23, 2020 | 8.659 | 8.681 | 8.446 | 8.459 | 4,809,142 | -0.10(-1.12%) |
Apr 22, 2020 | 8.674 | 8.733 | 8.533 | 8.555 | 3,258,824 | +0.08(+0.96%) |
Apr 21, 2020 | 8.578 | 8.796 | 8.456 | 8.474 | 4,509,890 | -0.49(-5.45%) |
Apr 20, 2020 | 8.836 | 9.206 | 8.666 | 8.962 | 5,285,875 | -0.18(-2.02%) |
Apr 17, 2020 | 8.955 | 9.154 | 8.836 | 9.147 | 4,542,567 | +0.60(+7.01%) |
Apr 16, 2020 | 8.726 | 8.822 | 8.533 | 8.548 | 3,469,903 | -0.21(-2.36%) |
Apr 15, 2020 | 8.896 | 8.962 | 8.644 | 8.755 | 4,046,906 | -0.55(-5.96%) |
Apr 14, 2020 | 9.487 | 9.657 | 9.243 | 9.310 | 3,216,025 | -0.08(-0.87%) |
Apr 13, 2020 | 9.465 | 9.495 | 9.165 | 9.391 | 3,253,852 | -0.07(-0.78%) |
Apr 09, 2020 | 9.214 | 9.517 | 9.140 | 9.465 | 6,123,743 | +0.42(+4.66%) |
Apr 08, 2020 | 8.910 | 9.132 | 8.829 | 9.043 | 3,832,861 | +0.21(+2.43%) |
Apr 07, 2020 | 9.051 | 9.332 | 8.807 | 8.829 | 6,414,168 | +0.17(+1.96%) |
Apr 06, 2020 | 8.799 | 8.859 | 8.515 | 8.659 | 6,247,391 | +0.27(+3.26%) |
Apr 03, 2020 | 8.518 | 8.592 | 8.223 | 8.385 | 3,317,602 | -0.17(-1.99%) |
Apr 02, 2020 | 8.718 | 8.999 | 8.437 | 8.555 | 4,752,596 | -0.19(-2.20%) |
Apr 01, 2020 | 8.770 | 8.992 | 8.644 | 8.748 | 5,374,506 | -0.53(-5.66%) |
Mar 31, 2020 | 8.770 | 9.391 | 8.770 | 9.273 | 6,290,621 | +0.40(+4.50%) |
Mar 30, 2020 | 8.230 | 8.903 | 8.030 | 8.873 | 5,065,576 | +0.54(+6.48%) |
Mar 27, 2020 | 8.600 | 8.637 | 8.149 | 8.334 | 5,249,309 | -0.60(-6.71%) |
Mar 26, 2020 | 8.762 | 9.450 | 8.666 | 8.933 | 6,728,863 | +0.24(+2.81%) |
Mar 25, 2020 | 8.348 | 9.391 | 8.030 | 8.689 | 6,549,464 | +0.75(+9.40%) |
Mar 24, 2020 | 7.173 | 7.971 | 7.125 | 7.942 | 4,699,938 | +1.36(+20.67%) |
Mar 23, 2020 | 6.921 | 7.091 | 6.559 | 6.581 | 5,650,388 | -0.36(-5.22%) |
Mar 20, 2020 | 7.572 | 7.868 | 6.914 | 6.943 | 6,204,613 | -0.40(-5.44%) |
Mar 19, 2020 | 6.810 | 7.431 | 6.529 | 7.343 | 6,371,191 | +0.50(+7.24%) |
Mar 18, 2020 | 7.010 | 7.062 | 6.374 | 6.847 | 5,735,482 | -0.61(-8.13%) |
Mar 17, 2020 | 7.912 | 7.912 | 7.195 | 7.454 | 7,349,796 | -0.30(-3.82%) |
Mar 16, 2020 | 8.504 | 8.674 | 7.720 | 7.749 | 4,402,724 | -1.83(-19.14%) |
Mar 13, 2020 | 9.214 | 9.583 | 8.489 | 9.583 | 5,653,393 | +0.99(+11.53%) |
Mar 12, 2020 | 9.568 | 9.650 | 8.578 | 8.592 | 5,921,721 | -1.81(-17.41%) |
Mar 11, 2020 | 10.72 | 10.80 | 10.36 | 10.40 | 6,639,302 | -0.63(-5.70%) |
Mar 10, 2020 | 10.91 | 11.09 | 10.71 | 11.03 | 10,574,110 | +0.51(+4.85%) |
Mar 09, 2020 | 11.11 | 11.17 | 10.51 | 10.52 | 5,777,624 | -1.35(-11.39%) |
Mar 06, 2020 | 11.93 | 12.04 | 11.70 | 11.88 | 5,771,183 | -0.44(-3.54%) |
Mar 05, 2020 | 12.20 | 12.43 | 12.16 | 12.31 | 6,406,844 | -0.18(-1.48%) |
Mar 04, 2020 | 12.57 | 12.67 | 12.42 | 12.50 | 5,129,264 | +0.15(+1.20%) |
Mar 03, 2020 | 12.73 | 12.92 | 12.33 | 12.35 | 7,393,243 | -0.37(-2.91%) |