Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.561 | 9.747 | 9.391 | 9.585 | 19,336,160 | -0.19(-1.99%) |
May 28, 2020 | 10.52 | 10.54 | 9.731 | 9.779 | 12,774,458 | -0.53(-5.10%) |
May 27, 2020 | 10.14 | 10.37 | 9.787 | 10.30 | 16,288,117 | +0.61(+6.25%) |
May 26, 2020 | 9.262 | 9.755 | 9.205 | 9.698 | 15,678,344 | +1.01(+11.64%) |
May 22, 2020 | 8.712 | 8.792 | 8.469 | 8.687 | 12,000,646 | +0.02(+0.28%) |
May 21, 2020 | 8.631 | 8.857 | 8.594 | 8.663 | 11,575,098 | -0.02(-0.28%) |
May 20, 2020 | 8.477 | 8.736 | 8.420 | 8.687 | 12,552,382 | +0.43(+5.19%) |
May 19, 2020 | 8.542 | 8.606 | 8.242 | 8.259 | 9,539,919 | -0.40(-4.67%) |
May 18, 2020 | 8.339 | 8.720 | 8.275 | 8.663 | 12,267,363 | +0.80(+10.19%) |
May 15, 2020 | 7.911 | 8.097 | 7.765 | 7.862 | 12,674,794 | -0.16(-2.02%) |
May 14, 2020 | 7.587 | 8.093 | 7.316 | 8.024 | 22,950,116 | +0.21(+2.69%) |
May 13, 2020 | 8.145 | 8.202 | 7.725 | 7.814 | 19,486,194 | -0.41(-5.01%) |
May 12, 2020 | 8.720 | 8.898 | 8.218 | 8.226 | 14,220,818 | -0.43(-4.95%) |
May 11, 2020 | 8.914 | 8.938 | 8.534 | 8.655 | 10,520,299 | -0.47(-5.14%) |
May 08, 2020 | 8.954 | 9.144 | 8.833 | 9.124 | 11,405,744 | +0.42(+4.83%) |
May 07, 2020 | 8.526 | 8.970 | 8.497 | 8.703 | 14,593,259 | +0.32(+3.86%) |
May 06, 2020 | 8.703 | 8.809 | 8.210 | 8.380 | 15,971,674 | -0.22(-2.54%) |
May 05, 2020 | 8.890 | 9.043 | 8.574 | 8.598 | 11,937,661 | -0.06(-0.65%) |
May 04, 2020 | 8.606 | 8.752 | 8.461 | 8.655 | 14,089,262 | -0.30(-3.34%) |
May 01, 2020 | 9.108 | 9.165 | 8.809 | 8.954 | 9,170,289 | -0.47(-4.98%) |
Apr 30, 2020 | 9.545 | 9.674 | 9.274 | 9.423 | 11,562,162 | -0.49(-4.90%) |
Apr 29, 2020 | 10.05 | 10.14 | 9.771 | 9.909 | 13,405,975 | +0.34(+3.55%) |
Apr 28, 2020 | 9.876 | 10.01 | 9.512 | 9.569 | 15,621,096 | +0.18(+1.89%) |
Apr 27, 2020 | 8.890 | 9.448 | 8.890 | 9.391 | 16,811,938 | +0.57(+6.51%) |
Apr 24, 2020 | 8.720 | 8.946 | 8.623 | 8.817 | 14,930,401 | +0.22(+2.54%) |
Apr 23, 2020 | 8.372 | 8.687 | 8.283 | 8.598 | 19,477,306 | +0.32(+3.91%) |
Apr 22, 2020 | 8.582 | 8.712 | 8.242 | 8.275 | 18,492,702 | -0.21(-2.48%) |
Apr 21, 2020 | 8.396 | 8.768 | 8.331 | 8.485 | 19,890,068 | -0.36(-4.03%) |
Apr 20, 2020 | 8.380 | 9.197 | 8.315 | 8.841 | 19,619,234 | +0.10(+1.11%) |
Apr 17, 2020 | 8.307 | 8.830 | 8.275 | 8.744 | 25,279,738 | +0.87(+10.99%) |
Apr 16, 2020 | 8.372 | 8.412 | 7.757 | 7.878 | 19,313,468 | -0.46(-5.53%) |
Apr 15, 2020 | 8.404 | 8.606 | 8.291 | 8.339 | 17,277,678 | -0.67(-7.45%) |
Apr 14, 2020 | 9.553 | 9.626 | 8.817 | 9.011 | 14,689,044 | -0.34(-3.63%) |
Apr 13, 2020 | 9.755 | 9.779 | 9.189 | 9.351 | 12,285,633 | -0.36(-3.75%) |
Apr 09, 2020 | 9.666 | 10.01 | 9.472 | 9.715 | 25,060,050 | +0.55(+6.00%) |
Apr 08, 2020 | 8.647 | 9.270 | 8.550 | 9.165 | 17,305,840 | +0.71(+8.42%) |
Apr 07, 2020 | 8.744 | 8.922 | 8.339 | 8.453 | 24,354,014 | +0.40(+5.03%) |
Apr 06, 2020 | 7.927 | 8.162 | 7.681 | 8.048 | 16,610,571 | +0.71(+9.70%) |
Apr 03, 2020 | 7.603 | 7.830 | 7.247 | 7.336 | 14,710,095 | -0.33(-4.32%) |
Apr 02, 2020 | 7.612 | 8.105 | 7.397 | 7.668 | 17,623,548 | +0.02(+0.32%) |
Apr 01, 2020 | 7.789 | 7.862 | 7.563 | 7.644 | 17,967,812 | -0.74(-8.87%) |
Mar 31, 2020 | 8.639 | 8.776 | 8.186 | 8.388 | 19,772,806 | -0.34(-3.89%) |
Mar 30, 2020 | 8.930 | 9.088 | 8.396 | 8.728 | 18,759,500 | -0.33(-3.66%) |
Mar 27, 2020 | 8.671 | 9.452 | 8.655 | 9.059 | 25,708,234 | -0.21(-2.27%) |
Mar 26, 2020 | 8.064 | 9.375 | 7.806 | 9.270 | 27,816,278 | +1.33(+16.70%) |
Mar 25, 2020 | 8.105 | 8.432 | 7.773 | 7.943 | 25,524,530 | +0.04(+0.51%) |
Mar 24, 2020 | 7.539 | 8.064 | 7.474 | 7.903 | 19,319,276 | +0.98(+14.14%) |
Mar 23, 2020 | 7.320 | 7.498 | 6.730 | 6.924 | 20,643,178 | -0.51(-6.86%) |
Mar 20, 2020 | 7.684 | 7.975 | 6.875 | 7.434 | 29,331,300 | -0.13(-1.71%) |
Mar 19, 2020 | 6.439 | 7.911 | 6.026 | 7.563 | 17,265,754 | +0.96(+14.58%) |
Mar 18, 2020 | 7.765 | 7.887 | 6.422 | 6.600 | 22,142,212 | -1.68(-20.31%) |
Mar 17, 2020 | 8.315 | 8.356 | 7.531 | 8.283 | 25,404,340 | +0.20(+2.50%) |
Mar 16, 2020 | 8.089 | 9.197 | 8.081 | 8.081 | 22,160,084 | -2.22(-21.52%) |
Mar 13, 2020 | 9.650 | 10.30 | 9.173 | 10.30 | 21,410,528 | +1.50(+17.11%) |
Mar 12, 2020 | 9.043 | 9.787 | 8.517 | 8.792 | 25,901,246 | -1.12(-11.27%) |
Mar 11, 2020 | 10.42 | 10.52 | 9.779 | 9.909 | 36,346,916 | -0.91(-8.38%) |
Mar 10, 2020 | 10.40 | 10.92 | 9.755 | 10.81 | 21,389,962 | +0.98(+9.95%) |
Mar 09, 2020 | 10.78 | 10.85 | 9.828 | 9.836 | 19,732,790 | -2.19(-18.22%) |
Mar 06, 2020 | 12.20 | 12.63 | 11.87 | 12.03 | 29,420,190 | -0.90(-6.95%) |
Mar 05, 2020 | 12.97 | 13.10 | 12.76 | 12.93 | 18,888,896 | -0.57(-4.25%) |
Mar 04, 2020 | 13.24 | 13.51 | 12.89 | 13.50 | 17,136,006 | +0.39(+2.96%) |
Mar 03, 2020 | 13.64 | 14.02 | 12.89 | 13.11 | 28,217,394 | -0.61(-4.48%) |