Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.411 | 9.663 | 9.310 | 9.504 | 23,380,904 | -0.16(-1.65%) |
May 28, 2020 | 10.22 | 10.27 | 9.621 | 9.663 | 14,553,533 | -0.40(-4.01%) |
May 27, 2020 | 9.756 | 10.08 | 9.533 | 10.07 | 18,827,710 | +0.86(+9.31%) |
May 26, 2020 | 8.814 | 9.403 | 8.758 | 9.209 | 15,859,475 | +0.85(+10.15%) |
May 22, 2020 | 8.386 | 8.520 | 8.201 | 8.361 | 8,078,541 | +0.01(+0.10%) |
May 21, 2020 | 8.403 | 8.638 | 8.328 | 8.352 | 9,511,082 | -0.09(-1.09%) |
May 20, 2020 | 8.285 | 8.504 | 8.268 | 8.445 | 10,732,260 | +0.34(+4.25%) |
May 19, 2020 | 8.294 | 8.428 | 8.058 | 8.100 | 11,471,676 | -0.33(-3.89%) |
May 18, 2020 | 8.142 | 8.495 | 8.083 | 8.428 | 12,824,867 | +0.71(+9.14%) |
May 15, 2020 | 7.731 | 7.873 | 7.567 | 7.722 | 10,922,609 | -0.13(-1.61%) |
May 14, 2020 | 7.252 | 7.966 | 7.067 | 7.848 | 19,651,856 | +0.35(+4.71%) |
May 13, 2020 | 7.764 | 7.815 | 7.327 | 7.495 | 16,667,322 | -0.34(-4.29%) |
May 12, 2020 | 8.327 | 8.428 | 7.831 | 7.831 | 12,149,266 | -0.41(-4.99%) |
May 11, 2020 | 8.520 | 8.520 | 8.117 | 8.243 | 13,044,899 | -0.43(-4.94%) |
May 08, 2020 | 8.546 | 8.722 | 8.411 | 8.672 | 9,000,025 | +0.39(+4.77%) |
May 07, 2020 | 8.243 | 8.554 | 8.209 | 8.277 | 11,873,580 | +0.17(+2.07%) |
May 06, 2020 | 8.504 | 8.576 | 8.083 | 8.109 | 10,394,858 | -0.28(-3.31%) |
May 05, 2020 | 8.789 | 8.890 | 8.344 | 8.386 | 9,705,811 | -0.15(-1.77%) |
May 04, 2020 | 8.344 | 8.558 | 8.227 | 8.537 | 7,715,606 | -0.01(-0.10%) |
May 01, 2020 | 8.730 | 8.764 | 8.432 | 8.546 | 8,113,410 | -0.49(-5.40%) |
Apr 30, 2020 | 9.125 | 9.235 | 8.865 | 9.033 | 11,765,627 | -0.43(-4.53%) |
Apr 29, 2020 | 9.403 | 9.630 | 9.251 | 9.461 | 13,936,558 | +0.48(+5.33%) |
Apr 28, 2020 | 9.243 | 9.403 | 8.903 | 8.983 | 13,306,097 | +0.18(+2.00%) |
Apr 27, 2020 | 8.319 | 8.890 | 8.151 | 8.806 | 16,938,714 | +0.58(+7.05%) |
Apr 24, 2020 | 7.999 | 8.403 | 7.899 | 8.226 | 20,059,612 | +0.31(+3.93%) |
Apr 23, 2020 | 7.722 | 7.999 | 7.697 | 7.915 | 14,777,897 | +0.28(+3.63%) |
Apr 22, 2020 | 7.689 | 7.815 | 7.579 | 7.638 | 13,150,134 | +0.18(+2.36%) |
Apr 21, 2020 | 7.588 | 7.806 | 7.378 | 7.462 | 18,471,274 | -0.44(-5.53%) |
Apr 20, 2020 | 7.739 | 8.193 | 7.487 | 7.899 | 13,630,422 | -0.10(-1.26%) |
Apr 17, 2020 | 7.571 | 8.155 | 7.369 | 7.999 | 20,084,962 | +0.13(+1.60%) |
Apr 16, 2020 | 7.747 | 7.773 | 7.352 | 7.873 | 18,692,524 | +0.09(+1.19%) |
Apr 15, 2020 | 7.974 | 8.109 | 7.781 | 7.781 | 15,795,730 | -0.72(-8.50%) |
Apr 14, 2020 | 9.117 | 9.226 | 8.310 | 8.504 | 19,683,770 | -0.46(-5.15%) |
Apr 13, 2020 | 9.251 | 9.302 | 8.722 | 8.966 | 13,849,006 | -0.29(-3.09%) |
Apr 09, 2020 | 8.823 | 9.428 | 8.789 | 9.251 | 19,961,074 | +0.76(+8.90%) |
Apr 08, 2020 | 8.033 | 8.579 | 7.999 | 8.495 | 12,947,980 | +0.60(+7.67%) |
Apr 07, 2020 | 8.125 | 8.344 | 7.831 | 7.890 | 17,053,632 | +0.43(+5.74%) |
Apr 06, 2020 | 7.235 | 7.546 | 7.058 | 7.462 | 19,027,858 | +0.68(+10.04%) |
Apr 03, 2020 | 7.025 | 7.092 | 6.638 | 6.781 | 17,580,902 | -0.27(-3.81%) |
Apr 02, 2020 | 6.865 | 7.344 | 6.747 | 7.050 | 16,704,027 | +0.08(+1.08%) |
Apr 01, 2020 | 7.025 | 7.260 | 6.773 | 6.974 | 16,715,004 | -0.56(-7.47%) |
Mar 31, 2020 | 7.873 | 7.941 | 7.436 | 7.537 | 18,280,234 | -0.45(-5.58%) |
Mar 30, 2020 | 8.016 | 8.159 | 7.680 | 7.983 | 13,845,649 | -0.14(-1.76%) |
Mar 27, 2020 | 7.764 | 8.487 | 7.747 | 8.125 | 15,153,364 | -0.15(-1.83%) |
Mar 26, 2020 | 7.436 | 8.378 | 7.411 | 8.277 | 21,159,602 | +0.94(+12.83%) |
Mar 25, 2020 | 7.604 | 7.731 | 7.159 | 7.336 | 21,525,122 | -0.10(-1.36%) |
Mar 24, 2020 | 6.983 | 7.604 | 6.873 | 7.436 | 18,514,492 | +0.95(+14.64%) |
Mar 23, 2020 | 6.831 | 7.016 | 6.386 | 6.487 | 20,775,628 | -0.45(-6.54%) |
Mar 20, 2020 | 7.058 | 7.361 | 6.613 | 6.941 | 27,426,482 | -0.02(-0.24%) |
Mar 19, 2020 | 6.100 | 7.109 | 5.832 | 6.957 | 18,487,076 | +0.77(+12.50%) |
Mar 18, 2020 | 6.957 | 7.310 | 6.126 | 6.184 | 21,429,862 | -1.28(-17.12%) |
Mar 17, 2020 | 7.117 | 7.789 | 6.655 | 7.462 | 27,963,382 | +0.48(+6.86%) |
Mar 16, 2020 | 7.159 | 7.369 | 6.831 | 6.983 | 24,151,376 | -1.40(-16.73%) |
Mar 13, 2020 | 8.722 | 8.890 | 8.050 | 8.386 | 33,324,786 | +0.44(+5.50%) |
Mar 12, 2020 | 8.218 | 8.722 | 7.731 | 7.949 | 22,361,700 | -1.03(-11.51%) |
Mar 11, 2020 | 9.285 | 9.453 | 8.772 | 8.983 | 30,845,452 | -0.66(-6.80%) |
Mar 10, 2020 | 9.277 | 9.672 | 8.831 | 9.638 | 20,246,494 | +0.84(+9.55%) |
Mar 09, 2020 | 9.621 | 9.831 | 8.613 | 8.798 | 27,968,880 | -2.11(-19.34%) |
Mar 06, 2020 | 10.98 | 11.38 | 10.69 | 10.91 | 25,572,804 | -0.70(-6.01%) |
Mar 05, 2020 | 11.62 | 11.85 | 11.50 | 11.60 | 28,983,710 | -0.49(-4.06%) |
Mar 04, 2020 | 11.87 | 12.15 | 11.68 | 12.10 | 24,701,842 | +0.38(+3.26%) |
Mar 03, 2020 | 12.01 | 12.28 | 11.61 | 11.71 | 38,973,276 | -0.35(-2.89%) |