Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.891 | 8.985 | 8.808 | 8.891 | 4,500,099 | -0.25(-2.69%) |
May 28, 2020 | 9.343 | 9.353 | 9.102 | 9.137 | 4,648,575 | +0.03(+0.32%) |
May 27, 2020 | 9.049 | 9.132 | 8.911 | 9.107 | 4,444,082 | +0.50(+5.82%) |
May 26, 2020 | 8.519 | 8.690 | 8.499 | 8.607 | 5,810,667 | +0.50(+6.17%) |
May 22, 2020 | 8.244 | 8.244 | 8.023 | 8.106 | 2,700,018 | -0.20(-2.36%) |
May 21, 2020 | 8.293 | 8.411 | 8.244 | 8.303 | 1,178,910 | -0.09(-1.05%) |
May 20, 2020 | 8.303 | 8.430 | 8.273 | 8.391 | 3,216,512 | +0.24(+2.89%) |
May 19, 2020 | 8.293 | 8.332 | 8.136 | 8.155 | 3,704,401 | -0.16(-1.89%) |
May 18, 2020 | 8.097 | 8.327 | 8.018 | 8.312 | 4,315,709 | +0.79(+10.57%) |
May 15, 2020 | 7.498 | 7.576 | 7.423 | 7.518 | 4,365,394 | -0.12(-1.54%) |
May 14, 2020 | 7.282 | 7.645 | 7.194 | 7.635 | 6,723,121 | +0.05(+0.65%) |
May 13, 2020 | 7.714 | 7.714 | 7.503 | 7.586 | 3,766,572 | -0.26(-3.37%) |
May 12, 2020 | 8.018 | 8.067 | 7.841 | 7.851 | 2,389,815 | -0.18(-2.20%) |
May 11, 2020 | 8.047 | 8.102 | 7.969 | 8.028 | 1,898,495 | -0.23(-2.73%) |
May 08, 2020 | 8.205 | 8.288 | 8.175 | 8.254 | 2,575,808 | +0.11(+1.33%) |
May 07, 2020 | 8.008 | 8.254 | 7.998 | 8.146 | 2,726,986 | +0.24(+2.99%) |
May 06, 2020 | 8.035 | 8.055 | 7.880 | 7.909 | 2,501,745 | -0.12(-1.45%) |
May 05, 2020 | 8.142 | 8.210 | 7.996 | 8.026 | 3,603,902 | -0.26(-3.17%) |
May 04, 2020 | 8.240 | 8.347 | 8.171 | 8.288 | 2,791,163 | -0.15(-1.73%) |
May 01, 2020 | 8.502 | 8.541 | 8.361 | 8.434 | 1,965,054 | -0.36(-4.09%) |
Apr 30, 2020 | 8.823 | 8.891 | 8.687 | 8.794 | 4,459,791 | -0.32(-3.52%) |
Apr 29, 2020 | 8.979 | 9.203 | 8.906 | 9.115 | 3,804,466 | +0.52(+6.00%) |
Apr 28, 2020 | 8.658 | 8.711 | 8.541 | 8.600 | 6,492,617 | +0.45(+5.49%) |
Apr 27, 2020 | 7.899 | 8.171 | 7.850 | 8.152 | 5,636,405 | +0.29(+3.71%) |
Apr 24, 2020 | 7.812 | 7.899 | 7.695 | 7.860 | 6,734,494 | +0.19(+2.54%) |
Apr 23, 2020 | 7.666 | 7.870 | 7.588 | 7.666 | 4,006,206 | -0.01(-0.13%) |
Apr 22, 2020 | 7.724 | 7.734 | 7.588 | 7.675 | 4,244,807 | +0.13(+1.68%) |
Apr 21, 2020 | 7.636 | 7.792 | 7.515 | 7.549 | 5,003,889 | -0.36(-4.55%) |
Apr 20, 2020 | 7.880 | 8.057 | 7.812 | 7.909 | 3,210,395 | -0.11(-1.33%) |
Apr 17, 2020 | 7.860 | 8.045 | 7.792 | 8.016 | 3,406,566 | +0.40(+5.24%) |
Apr 16, 2020 | 7.666 | 7.695 | 7.510 | 7.617 | 3,801,895 | -0.25(-3.21%) |
Apr 15, 2020 | 7.957 | 7.977 | 7.821 | 7.870 | 4,018,818 | -0.62(-7.33%) |
Apr 14, 2020 | 8.551 | 8.638 | 8.415 | 8.493 | 3,597,631 | +0.08(+0.92%) |
Apr 13, 2020 | 8.687 | 8.687 | 8.249 | 8.415 | 2,379,821 | -0.21(-2.48%) |
Apr 09, 2020 | 8.493 | 8.745 | 8.463 | 8.629 | 4,730,994 | +0.39(+4.72%) |
Apr 08, 2020 | 8.162 | 8.279 | 8.074 | 8.240 | 4,042,465 | +0.08(+0.95%) |
Apr 07, 2020 | 8.493 | 8.551 | 8.064 | 8.162 | 4,989,244 | +0.08(+0.96%) |
Apr 06, 2020 | 7.948 | 8.137 | 7.899 | 8.084 | 4,323,273 | +0.55(+7.36%) |
Apr 03, 2020 | 7.607 | 7.656 | 7.432 | 7.529 | 3,365,139 | -0.15(-1.90%) |
Apr 02, 2020 | 7.568 | 7.870 | 7.529 | 7.675 | 3,912,800 | +0.21(+2.87%) |
Apr 01, 2020 | 7.607 | 7.675 | 7.393 | 7.461 | 3,503,112 | -0.41(-5.19%) |
Mar 31, 2020 | 7.967 | 8.064 | 7.763 | 7.870 | 3,793,489 | -0.28(-3.46%) |
Mar 30, 2020 | 8.016 | 8.181 | 7.850 | 8.152 | 4,619,399 | +0.05(+0.60%) |
Mar 27, 2020 | 8.142 | 8.303 | 7.948 | 8.103 | 3,829,265 | -0.54(-6.30%) |
Mar 26, 2020 | 8.298 | 8.726 | 8.259 | 8.648 | 8,018,959 | +0.61(+7.63%) |
Mar 25, 2020 | 7.928 | 8.327 | 7.675 | 8.035 | 6,696,997 | +0.42(+5.49%) |
Mar 24, 2020 | 7.199 | 7.661 | 7.111 | 7.617 | 6,629,784 | +1.07(+16.34%) |
Mar 23, 2020 | 6.955 | 7.024 | 6.489 | 6.547 | 7,986,662 | -0.26(-3.86%) |
Mar 20, 2020 | 6.965 | 7.140 | 6.722 | 6.810 | 10,026,135 | -0.49(-6.67%) |
Mar 19, 2020 | 6.751 | 7.422 | 6.554 | 7.296 | 7,554,135 | +0.63(+9.49%) |
Mar 18, 2020 | 6.372 | 6.673 | 6.294 | 6.664 | 8,178,846 | -0.38(-5.39%) |
Mar 17, 2020 | 6.586 | 7.043 | 6.372 | 7.043 | 7,952,650 | +0.55(+8.55%) |
Mar 16, 2020 | 6.420 | 6.970 | 6.382 | 6.489 | 6,983,720 | -1.45(-18.26%) |
Mar 13, 2020 | 8.171 | 8.171 | 7.296 | 7.938 | 7,508,345 | +0.44(+5.84%) |
Mar 12, 2020 | 8.035 | 8.201 | 7.418 | 7.500 | 6,779,727 | -1.32(-14.99%) |
Mar 11, 2020 | 9.212 | 9.271 | 8.726 | 8.823 | 9,353,177 | -0.56(-6.01%) |
Mar 10, 2020 | 9.426 | 9.485 | 9.013 | 9.387 | 7,302,977 | +0.70(+8.06%) |
Mar 09, 2020 | 9.086 | 9.237 | 8.687 | 8.687 | 6,144,004 | -1.38(-13.72%) |
Mar 06, 2020 | 10.06 | 10.28 | 9.986 | 10.07 | 7,335,441 | -0.22(-2.17%) |
Mar 05, 2020 | 10.40 | 10.48 | 10.21 | 10.29 | 5,836,994 | -0.61(-5.62%) |
Mar 04, 2020 | 10.81 | 10.91 | 10.64 | 10.91 | 5,042,458 | +0.27(+2.56%) |
Mar 03, 2020 | 10.98 | 11.13 | 10.55 | 10.63 | 11,504,919 | -0.43(-3.87%) |