Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.580 | 9.831 | 9.320 | 9.700 | 6,453,900 | -0.02(-0.21%) |
May 28, 2020 | 10.01 | 10.08 | 9.610 | 9.720 | 3,948,416 | -0.31(-3.09%) |
May 27, 2020 | 10.02 | 10.19 | 9.740 | 10.03 | 5,242,171 | +0.14(+1.42%) |
May 26, 2020 | 10.14 | 10.18 | 9.780 | 9.890 | 3,666,960 | +0.14(+1.44%) |
May 22, 2020 | 9.520 | 9.780 | 9.295 | 9.750 | 2,810,600 | +0.00(+0.00%) |
May 21, 2020 | 9.450 | 9.805 | 9.100 | 9.750 | 6,657,855 | +0.40(+4.28%) |
May 20, 2020 | 9.220 | 9.550 | 9.135 | 9.350 | 6,299,789 | +0.31(+3.43%) |
May 19, 2020 | 9.080 | 9.290 | 8.890 | 9.040 | 3,107,378 | +0.04(+0.44%) |
May 18, 2020 | 8.800 | 9.160 | 8.710 | 9.000 | 5,653,572 | +0.55(+6.51%) |
May 15, 2020 | 8.290 | 8.490 | 8.030 | 8.450 | 3,407,400 | +0.30(+3.68%) |
May 14, 2020 | 7.910 | 8.410 | 7.680 | 8.150 | 3,549,709 | +0.01(+0.12%) |
May 13, 2020 | 8.310 | 8.390 | 7.850 | 8.140 | 5,987,966 | -0.21(-2.51%) |
May 12, 2020 | 8.300 | 8.835 | 8.290 | 8.350 | 5,156,070 | +0.11(+1.33%) |
May 11, 2020 | 8.310 | 8.400 | 8.120 | 8.240 | 3,325,182 | -0.14(-1.67%) |
May 08, 2020 | 8.110 | 8.450 | 8.020 | 8.380 | 6,644,500 | +0.47(+5.94%) |
May 07, 2020 | 8.020 | 8.370 | 7.895 | 7.910 | 7,478,759 | +0.12(+1.54%) |
May 06, 2020 | 8.100 | 8.360 | 7.690 | 7.790 | 6,518,343 | -0.45(-5.46%) |
May 05, 2020 | 9.200 | 9.200 | 8.120 | 8.240 | 9,544,922 | -0.12(-1.44%) |
May 04, 2020 | 7.800 | 8.400 | 7.660 | 8.360 | 6,528,539 | +0.10(+1.21%) |
May 01, 2020 | 8.500 | 8.660 | 8.150 | 8.260 | 6,203,400 | -0.57(-6.46%) |
Apr 30, 2020 | 8.950 | 9.200 | 8.400 | 8.830 | 8,896,834 | -0.11(-1.23%) |
Apr 29, 2020 | 8.530 | 9.050 | 8.260 | 8.940 | 9,563,339 | +0.84(+10.37%) |
Apr 28, 2020 | 8.250 | 8.480 | 7.920 | 8.100 | 7,575,661 | +0.05(+0.62%) |
Apr 27, 2020 | 7.570 | 8.120 | 7.410 | 8.050 | 6,849,959 | +0.42(+5.50%) |
Apr 24, 2020 | 7.960 | 8.150 | 7.485 | 7.630 | 7,370,000 | -0.09(-1.17%) |
Apr 23, 2020 | 7.390 | 7.790 | 7.360 | 7.720 | 5,681,332 | +0.50(+6.93%) |
Apr 22, 2020 | 7.470 | 7.470 | 6.935 | 7.220 | 7,066,327 | +0.05(+0.70%) |
Apr 21, 2020 | 6.860 | 7.180 | 6.690 | 7.170 | 11,397,928 | +0.05(+0.70%) |
Apr 20, 2020 | 6.800 | 7.510 | 6.710 | 7.120 | 17,336,120 | -0.15(-2.06%) |
Apr 17, 2020 | 6.560 | 7.380 | 6.560 | 7.270 | 14,629,500 | +0.94(+14.85%) |
Apr 16, 2020 | 6.450 | 6.520 | 6.270 | 6.330 | 5,019,704 | -0.15(-2.31%) |
Apr 15, 2020 | 6.360 | 6.650 | 6.260 | 6.480 | 10,626,532 | -0.27(-4.00%) |
Apr 14, 2020 | 6.350 | 6.770 | 6.340 | 6.750 | 11,050,558 | +0.42(+6.64%) |
Apr 13, 2020 | 6.250 | 6.470 | 5.830 | 6.330 | 9,425,105 | +0.63(+11.05%) |
Apr 09, 2020 | 5.620 | 6.410 | 5.525 | 5.700 | 13,438,800 | +0.27(+4.97%) |
Apr 08, 2020 | 5.330 | 5.540 | 5.190 | 5.430 | 8,608,275 | +0.28(+5.44%) |
Apr 07, 2020 | 5.670 | 5.860 | 5.090 | 5.150 | 18,855,366 | -0.08(-1.53%) |
Apr 06, 2020 | 5.350 | 5.800 | 5.210 | 5.230 | 6,967,291 | +0.04(+0.77%) |
Apr 03, 2020 | 5.550 | 5.550 | 4.610 | 5.190 | 7,849,100 | -0.01(-0.19%) |
Apr 02, 2020 | 5.360 | 6.191 | 5.060 | 5.200 | 9,332,522 | +0.10(+1.96%) |
Apr 01, 2020 | 4.900 | 5.230 | 4.750 | 5.100 | 6,626,825 | -0.18(-3.41%) |
Mar 31, 2020 | 5.240 | 5.410 | 4.800 | 5.280 | 15,161,435 | +0.28(+5.60%) |
Mar 30, 2020 | 5.400 | 5.400 | 4.530 | 5.000 | 10,475,920 | -0.53(-9.58%) |
Mar 27, 2020 | 5.800 | 5.860 | 5.350 | 5.530 | 9,540,200 | -0.40(-6.75%) |
Mar 26, 2020 | 5.900 | 6.480 | 5.720 | 5.930 | 9,572,138 | +0.06(+1.02%) |
Mar 25, 2020 | 5.450 | 6.140 | 5.030 | 5.870 | 11,696,883 | +0.61(+11.60%) |
Mar 24, 2020 | 5.020 | 5.390 | 4.960 | 5.260 | 11,291,734 | +0.63(+13.61%) |
Mar 23, 2020 | 5.750 | 5.750 | 4.500 | 4.630 | 11,592,099 | -1.04(-18.34%) |
Mar 20, 2020 | 5.200 | 6.100 | 4.760 | 5.670 | 24,882,700 | +1.09(+23.80%) |
Mar 19, 2020 | 3.450 | 5.075 | 3.280 | 4.580 | 16,463,608 | +1.29(+39.21%) |
Mar 18, 2020 | 4.510 | 4.510 | 3.000 | 3.290 | 16,466,270 | -1.55(-32.02%) |
Mar 17, 2020 | 5.620 | 5.650 | 4.730 | 4.840 | 12,657,288 | -0.59(-10.87%) |
Mar 16, 2020 | 5.650 | 5.950 | 4.850 | 5.430 | 9,545,343 | -1.27(-18.96%) |
Mar 13, 2020 | 7.150 | 7.400 | 6.300 | 6.700 | 8,873,200 | +0.34(+5.35%) |
Mar 12, 2020 | 7.480 | 7.570 | 6.300 | 6.360 | 9,899,357 | -2.10(-24.82%) |
Mar 11, 2020 | 8.330 | 9.000 | 8.140 | 8.460 | 8,373,988 | -0.36(-4.08%) |
Mar 10, 2020 | 9.090 | 9.290 | 6.850 | 8.820 | 12,442,091 | +0.97(+12.36%) |
Mar 09, 2020 | 9.380 | 9.420 | 7.530 | 7.850 | 17,824,208 | -4.14(-34.53%) |
Mar 06, 2020 | 12.82 | 12.87 | 11.74 | 11.99 | 11,016,999 | -1.11(-8.47%) |
Mar 05, 2020 | 13.52 | 13.52 | 12.92 | 13.10 | 6,111,433 | -0.64(-4.66%) |
Mar 04, 2020 | 14.04 | 14.11 | 13.61 | 13.74 | 5,460,513 | -0.07(-0.51%) |
Mar 03, 2020 | 14.34 | 14.71 | 13.59 | 13.81 | 6,152,565 | -0.47(-3.29%) |