Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.771 | 8.953 | 8.398 | 8.563 | 11,247,305 | -0.31(-3.48%) |
May 28, 2020 | 9.655 | 9.731 | 8.774 | 8.872 | 10,805,912 | -0.88(-9.03%) |
May 27, 2020 | 9.868 | 9.906 | 8.987 | 9.753 | 9,483,820 | +0.09(+0.89%) |
May 26, 2020 | 9.497 | 9.863 | 9.286 | 9.666 | 11,704,267 | +0.73(+8.11%) |
May 22, 2020 | 8.767 | 8.948 | 8.443 | 8.941 | 6,519,074 | +0.05(+0.59%) |
May 21, 2020 | 9.178 | 9.319 | 8.649 | 8.889 | 10,835,950 | -0.16(-1.77%) |
May 20, 2020 | 8.908 | 9.286 | 8.822 | 9.049 | 14,730,786 | +0.56(+6.66%) |
May 19, 2020 | 9.118 | 9.142 | 8.455 | 8.484 | 13,932,055 | -0.52(-5.77%) |
May 18, 2020 | 8.415 | 9.042 | 8.262 | 9.004 | 18,958,248 | +1.56(+20.93%) |
May 15, 2020 | 7.359 | 7.814 | 7.158 | 7.446 | 12,398,025 | +0.12(+1.67%) |
May 14, 2020 | 7.228 | 7.670 | 6.522 | 7.323 | 17,787,982 | -0.12(-1.64%) |
May 13, 2020 | 8.616 | 8.628 | 7.189 | 7.446 | 17,268,862 | -1.16(-13.51%) |
May 12, 2020 | 9.226 | 9.329 | 8.592 | 8.609 | 10,971,843 | -0.36(-4.05%) |
May 11, 2020 | 9.169 | 9.501 | 8.934 | 8.972 | 9,754,181 | -0.40(-4.24%) |
May 08, 2020 | 8.719 | 9.379 | 8.587 | 9.370 | 14,554,893 | +0.99(+11.83%) |
May 07, 2020 | 8.642 | 8.951 | 8.214 | 8.379 | 13,230,575 | +0.23(+2.82%) |
May 06, 2020 | 8.972 | 9.047 | 8.137 | 8.149 | 15,345,560 | -0.64(-7.32%) |
May 05, 2020 | 10.13 | 10.14 | 8.673 | 8.793 | 19,828,946 | -0.30(-3.32%) |
May 04, 2020 | 7.893 | 9.094 | 7.690 | 9.094 | 17,774,824 | +0.82(+9.92%) |
May 01, 2020 | 9.334 | 9.513 | 8.008 | 8.274 | 17,453,002 | -1.57(-15.99%) |
Apr 30, 2020 | 10.04 | 10.28 | 9.051 | 9.848 | 24,847,970 | +0.25(+2.62%) |
Apr 29, 2020 | 8.396 | 9.638 | 8.377 | 9.597 | 21,722,650 | +1.73(+21.92%) |
Apr 28, 2020 | 8.049 | 8.137 | 7.390 | 7.872 | 16,414,551 | +0.15(+1.89%) |
Apr 27, 2020 | 7.108 | 7.891 | 6.572 | 7.726 | 14,793,720 | +0.31(+4.20%) |
Apr 24, 2020 | 7.747 | 7.924 | 6.914 | 7.414 | 18,964,314 | +0.15(+2.01%) |
Apr 23, 2020 | 7.177 | 7.757 | 6.941 | 7.268 | 18,645,552 | +0.57(+8.58%) |
Apr 22, 2020 | 6.938 | 7.177 | 6.498 | 6.694 | 17,732,990 | +0.28(+4.33%) |
Apr 21, 2020 | 5.933 | 6.560 | 5.916 | 6.416 | 35,606,656 | +0.19(+3.12%) |
Apr 20, 2020 | 5.225 | 6.522 | 5.205 | 6.223 | 32,935,158 | +0.20(+3.30%) |
Apr 17, 2020 | 5.112 | 6.031 | 5.100 | 6.024 | 15,810,072 | +1.01(+20.09%) |
Apr 16, 2020 | 5.567 | 5.567 | 4.985 | 5.016 | 9,851,056 | -0.51(-9.26%) |
Apr 15, 2020 | 5.232 | 5.600 | 4.923 | 5.528 | 13,655,911 | -0.32(-5.48%) |
Apr 14, 2020 | 5.928 | 6.089 | 5.617 | 5.849 | 9,959,242 | -0.14(-2.28%) |
Apr 13, 2020 | 6.436 | 6.436 | 5.696 | 5.986 | 16,980,000 | +0.12(+2.04%) |
Apr 09, 2020 | 6.354 | 7.000 | 5.270 | 5.866 | 37,599,376 | +0.04(+0.70%) |
Apr 08, 2020 | 5.160 | 5.828 | 5.028 | 5.825 | 14,226,779 | +0.92(+18.73%) |
Apr 07, 2020 | 5.086 | 5.490 | 4.858 | 4.906 | 16,093,415 | +0.27(+5.78%) |
Apr 06, 2020 | 4.236 | 4.674 | 4.114 | 4.638 | 15,678,533 | +0.45(+10.74%) |
Apr 03, 2020 | 4.294 | 4.303 | 3.745 | 4.188 | 19,750,264 | +0.29(+7.36%) |
Apr 02, 2020 | 3.698 | 4.607 | 3.518 | 3.901 | 41,304,136 | +0.57(+17.01%) |
Apr 01, 2020 | 3.506 | 3.647 | 3.226 | 3.334 | 11,082,941 | -0.41(-11.05%) |
Mar 31, 2020 | 3.848 | 4.014 | 3.590 | 3.748 | 14,487,956 | +0.22(+6.24%) |
Mar 30, 2020 | 3.279 | 3.599 | 2.939 | 3.528 | 14,613,959 | -0.06(-1.80%) |
Mar 27, 2020 | 4.114 | 4.167 | 3.590 | 3.592 | 9,593,511 | -0.96(-21.08%) |
Mar 26, 2020 | 4.452 | 5.394 | 4.210 | 4.552 | 9,823,283 | +0.11(+2.48%) |
Mar 25, 2020 | 4.377 | 5.172 | 3.611 | 4.442 | 13,128,456 | +0.16(+3.69%) |
Mar 24, 2020 | 3.738 | 4.298 | 3.384 | 4.284 | 13,740,861 | +1.05(+32.59%) |
Mar 23, 2020 | 4.160 | 4.160 | 3.169 | 3.231 | 4,713,067 | -0.87(-21.16%) |
Mar 20, 2020 | 4.308 | 4.643 | 3.744 | 4.098 | 4,781,389 | +0.08(+1.93%) |
Mar 19, 2020 | 4.116 | 4.308 | 3.542 | 4.021 | 5,844,186 | +0.29(+7.69%) |
Mar 18, 2020 | 4.116 | 4.595 | 3.063 | 3.734 | 8,224,748 | -1.34(-26.42%) |
Mar 17, 2020 | 6.157 | 6.157 | 4.480 | 5.074 | 5,248,321 | -0.77(-13.11%) |
Mar 16, 2020 | 5.272 | 8.329 | 4.930 | 5.840 | 5,893,946 | -1.57(-21.19%) |
Mar 13, 2020 | 6.811 | 8.137 | 4.959 | 7.410 | 5,889,281 | +2.24(+43.33%) |
Mar 12, 2020 | 5.197 | 6.564 | 4.834 | 5.169 | 5,343,838 | -1.72(-25.00%) |
Mar 11, 2020 | 8.041 | 9.094 | 6.223 | 6.893 | 5,513,753 | -2.68(-28.00%) |
Mar 10, 2020 | 11.30 | 11.97 | 6.893 | 9.573 | 9,419,885 | +0.48(+5.26%) |
Mar 09, 2020 | 14.55 | 22.21 | 8.999 | 9.094 | 10,794,563 | -39.35(-81.23%) |
Mar 06, 2020 | 59.35 | 61.56 | 45.62 | 48.44 | 2,302,327 | -19.91(-29.13%) |
Mar 05, 2020 | 71.32 | 74.19 | 65.58 | 68.35 | 1,047,228 | -9.19(-11.85%) |
Mar 04, 2020 | 82.52 | 83.38 | 72.47 | 77.54 | 879,002 | +0.48(+0.62%) |
Mar 03, 2020 | 86.54 | 90.18 | 73.14 | 77.06 | 1,294,104 | -8.62(-10.06%) |