Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.309 | 8.514 | 8.187 | 8.475 | 27,315,076 | +0.10(+1.25%) |
May 28, 2020 | 8.519 | 8.580 | 8.265 | 8.370 | 18,338,366 | -0.15(-1.74%) |
May 27, 2020 | 8.335 | 8.519 | 8.265 | 8.519 | 16,724,805 | +0.30(+3.61%) |
May 26, 2020 | 8.248 | 8.335 | 8.143 | 8.222 | 25,700,828 | +0.22(+2.73%) |
May 22, 2020 | 8.204 | 8.431 | 7.881 | 8.004 | 33,061,704 | -1.04(-11.49%) |
May 21, 2020 | 8.946 | 9.121 | 8.903 | 9.042 | 12,757,289 | +0.07(+0.78%) |
May 20, 2020 | 8.815 | 8.990 | 8.772 | 8.972 | 8,793,260 | +0.21(+2.39%) |
May 19, 2020 | 8.667 | 8.894 | 8.431 | 8.763 | 9,417,535 | +0.04(+0.50%) |
May 18, 2020 | 8.231 | 8.754 | 8.204 | 8.719 | 13,545,536 | +0.77(+9.66%) |
May 15, 2020 | 7.890 | 7.986 | 7.759 | 7.951 | 7,666,411 | -0.05(-0.65%) |
May 14, 2020 | 7.820 | 8.030 | 7.524 | 8.004 | 9,290,219 | +0.08(+0.99%) |
May 13, 2020 | 8.248 | 8.248 | 7.864 | 7.925 | 10,793,843 | -0.35(-4.22%) |
May 12, 2020 | 8.545 | 8.667 | 8.274 | 8.274 | 9,931,458 | -0.22(-2.57%) |
May 11, 2020 | 8.798 | 8.835 | 8.431 | 8.492 | 8,908,946 | -0.45(-5.07%) |
May 08, 2020 | 8.519 | 8.972 | 8.475 | 8.946 | 8,218,995 | +0.58(+6.99%) |
May 07, 2020 | 8.257 | 8.501 | 8.248 | 8.361 | 8,958,726 | +0.20(+2.46%) |
May 06, 2020 | 8.265 | 8.344 | 8.030 | 8.161 | 10,014,630 | -0.05(-0.64%) |
May 05, 2020 | 8.318 | 8.484 | 8.196 | 8.213 | 6,143,234 | +0.03(+0.32%) |
May 04, 2020 | 8.161 | 8.257 | 7.960 | 8.187 | 7,865,908 | -0.09(-1.05%) |
May 01, 2020 | 8.562 | 8.571 | 8.161 | 8.274 | 7,394,644 | -0.51(-5.77%) |
Apr 30, 2020 | 8.920 | 8.938 | 8.719 | 8.780 | 9,363,846 | -0.22(-2.42%) |
Apr 29, 2020 | 8.807 | 9.103 | 8.798 | 8.999 | 12,038,689 | +0.45(+5.20%) |
Apr 28, 2020 | 8.580 | 8.754 | 8.510 | 8.554 | 9,799,277 | +0.12(+1.45%) |
Apr 27, 2020 | 8.213 | 8.492 | 8.187 | 8.431 | 7,395,665 | +0.11(+1.36%) |
Apr 24, 2020 | 8.100 | 8.361 | 8.065 | 8.318 | 10,743,035 | +0.23(+2.80%) |
Apr 23, 2020 | 7.908 | 8.274 | 7.908 | 8.091 | 9,703,026 | +0.21(+2.66%) |
Apr 22, 2020 | 8.143 | 8.169 | 7.812 | 7.881 | 10,379,170 | -0.02(-0.22%) |
Apr 21, 2020 | 8.004 | 8.056 | 7.838 | 7.899 | 8,800,401 | -0.27(-3.31%) |
Apr 20, 2020 | 8.248 | 8.510 | 8.091 | 8.169 | 9,910,486 | -0.31(-3.60%) |
Apr 17, 2020 | 8.283 | 8.554 | 8.265 | 8.475 | 11,412,025 | +0.34(+4.18%) |
Apr 16, 2020 | 8.361 | 8.361 | 8.030 | 8.135 | 12,866,103 | -0.17(-2.10%) |
Apr 15, 2020 | 8.737 | 8.754 | 8.161 | 8.309 | 18,848,794 | -0.73(-8.11%) |
Apr 14, 2020 | 9.269 | 9.391 | 9.007 | 9.042 | 10,221,205 | +0.00(+0.00%) |
Apr 13, 2020 | 9.147 | 9.252 | 8.881 | 9.042 | 7,948,515 | -0.15(-1.61%) |
Apr 09, 2020 | 9.112 | 9.426 | 9.095 | 9.191 | 14,322,289 | +0.26(+2.93%) |
Apr 08, 2020 | 8.545 | 9.007 | 8.519 | 8.929 | 6,692,824 | +0.50(+5.90%) |
Apr 07, 2020 | 8.929 | 9.068 | 8.423 | 8.431 | 12,012,348 | -0.15(-1.73%) |
Apr 06, 2020 | 8.684 | 8.868 | 8.388 | 8.580 | 11,977,026 | +0.46(+5.70%) |
Apr 03, 2020 | 8.169 | 8.388 | 8.039 | 8.117 | 7,821,542 | -0.07(-0.85%) |
Apr 02, 2020 | 8.292 | 8.632 | 7.943 | 8.187 | 9,433,567 | -0.17(-2.09%) |
Apr 01, 2020 | 7.995 | 8.501 | 7.934 | 8.361 | 13,187,285 | -0.11(-1.34%) |
Mar 31, 2020 | 8.807 | 8.868 | 8.449 | 8.475 | 10,655,592 | -0.30(-3.38%) |
Mar 30, 2020 | 8.554 | 8.920 | 8.257 | 8.772 | 11,545,869 | +0.20(+2.34%) |
Mar 27, 2020 | 8.746 | 8.951 | 8.361 | 8.571 | 14,377,628 | -0.62(-6.74%) |
Mar 26, 2020 | 8.344 | 9.260 | 8.257 | 9.191 | 14,983,014 | +0.99(+12.14%) |
Mar 25, 2020 | 7.855 | 8.798 | 7.689 | 8.196 | 18,814,410 | +0.39(+5.03%) |
Mar 24, 2020 | 7.218 | 7.829 | 7.166 | 7.803 | 14,304,258 | +0.97(+14.18%) |
Mar 23, 2020 | 7.454 | 7.620 | 6.677 | 6.834 | 14,100,906 | -0.70(-9.27%) |
Mar 20, 2020 | 8.169 | 8.257 | 7.515 | 7.532 | 22,872,630 | -0.42(-5.27%) |
Mar 19, 2020 | 7.236 | 8.126 | 6.878 | 7.951 | 20,259,806 | +0.51(+6.80%) |
Mar 18, 2020 | 6.694 | 7.567 | 6.485 | 7.445 | 18,733,410 | +0.23(+3.14%) |
Mar 17, 2020 | 7.524 | 7.559 | 6.703 | 7.218 | 18,566,682 | -0.07(-0.96%) |
Mar 16, 2020 | 7.471 | 7.724 | 6.625 | 7.288 | 23,690,318 | -1.32(-15.31%) |
Mar 13, 2020 | 8.457 | 8.632 | 7.803 | 8.606 | 15,993,334 | +0.65(+8.11%) |
Mar 12, 2020 | 8.676 | 8.684 | 7.838 | 7.960 | 18,416,246 | -1.27(-13.72%) |
Mar 11, 2020 | 9.775 | 9.793 | 9.164 | 9.226 | 18,716,170 | -0.83(-8.25%) |
Mar 10, 2020 | 9.941 | 10.12 | 9.549 | 10.05 | 16,824,118 | +0.44(+4.54%) |
Mar 09, 2020 | 9.662 | 9.938 | 9.282 | 9.618 | 17,273,200 | -0.73(-7.09%) |
Mar 06, 2020 | 9.886 | 10.43 | 9.843 | 10.35 | 18,721,448 | +0.17(+1.70%) |
Mar 05, 2020 | 10.19 | 10.34 | 10.04 | 10.18 | 20,401,156 | -0.41(-3.83%) |
Mar 04, 2020 | 10.27 | 10.60 | 9.869 | 10.59 | 30,358,754 | -0.28(-2.62%) |
Mar 03, 2020 | 10.90 | 11.51 | 10.73 | 10.87 | 17,699,632 | -0.26(-2.33%) |