Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2020 | 8.043 | 8.043 | 8.043 | 0 | +0.05(+0.60%) | |
May 29, 2020 | 7.439 | 7.995 | 7.420 | 7.995 | 20,237,766 | +0.56(+7.47%) |
May 28, 2020 | 7.794 | 7.890 | 7.353 | 7.439 | 6,133,466 | -0.68(-8.38%) |
May 27, 2020 | 7.823 | 8.182 | 7.746 | 8.120 | 4,177,292 | +0.53(+6.94%) |
May 26, 2020 | 8.868 | 9.922 | 7.516 | 7.593 | 14,379,449 | -2.54(-25.07%) |
May 22, 2020 | 10.22 | 10.22 | 10.09 | 10.13 | 7,927,580 | -0.08(-0.75%) |
May 21, 2020 | 10.15 | 10.23 | 10.13 | 10.21 | 9,787,393 | +0.06(+0.57%) |
May 20, 2020 | 10.10 | 10.18 | 10.07 | 10.15 | 9,252,887 | +0.12(+1.15%) |
May 19, 2020 | 10.09 | 10.12 | 10.02 | 10.04 | 6,267,429 | -0.05(-0.47%) |
May 18, 2020 | 9.980 | 10.12 | 9.970 | 10.09 | 6,474,057 | +0.20(+2.04%) |
May 15, 2020 | 9.826 | 9.893 | 9.788 | 9.884 | 4,257,639 | +0.04(+0.39%) |
May 14, 2020 | 9.730 | 9.869 | 9.692 | 9.845 | 4,168,571 | +0.08(+0.79%) |
May 13, 2020 | 9.845 | 9.912 | 9.745 | 9.769 | 4,707,901 | -0.10(-0.97%) |
May 12, 2020 | 9.884 | 9.941 | 9.845 | 9.865 | 3,645,831 | -0.02(-0.19%) |
May 11, 2020 | 9.893 | 9.932 | 9.793 | 9.884 | 3,963,028 | -0.04(-0.39%) |
May 08, 2020 | 9.903 | 9.941 | 9.817 | 9.922 | 4,954,659 | +0.10(+0.98%) |
May 07, 2020 | 9.730 | 9.855 | 9.711 | 9.826 | 4,348,248 | +0.09(+0.89%) |
May 06, 2020 | 9.817 | 9.869 | 9.711 | 9.740 | 4,050,254 | -0.05(-0.49%) |
May 05, 2020 | 9.865 | 9.903 | 9.749 | 9.788 | 5,662,222 | +0.02(+0.20%) |
May 04, 2020 | 9.682 | 9.845 | 9.682 | 9.769 | 3,474,764 | -0.08(-0.78%) |
May 01, 2020 | 9.874 | 9.903 | 9.759 | 9.845 | 5,089,953 | -0.11(-1.06%) |
Apr 30, 2020 | 9.999 | 10.03 | 9.908 | 9.951 | 4,867,201 | -0.13(-1.33%) |
Apr 29, 2020 | 10.16 | 10.20 | 10.08 | 10.09 | 3,894,832 | +0.07(+0.67%) |
Apr 28, 2020 | 9.980 | 10.04 | 9.932 | 10.02 | 2,241,944 | +0.13(+1.36%) |
Apr 27, 2020 | 9.855 | 9.932 | 9.826 | 9.884 | 1,527,743 | +0.06(+0.59%) |
Apr 24, 2020 | 9.711 | 9.874 | 9.682 | 9.826 | 3,885,033 | +0.13(+1.38%) |
Apr 23, 2020 | 9.519 | 9.769 | 9.519 | 9.692 | 3,916,780 | +0.16(+1.71%) |
Apr 22, 2020 | 9.634 | 9.634 | 9.467 | 9.529 | 2,311,790 | +0.03(+0.30%) |
Apr 21, 2020 | 9.395 | 9.577 | 9.395 | 9.500 | 2,749,048 | -0.02(-0.20%) |
Apr 20, 2020 | 9.634 | 9.692 | 9.495 | 9.519 | 2,019,809 | -0.22(-2.26%) |
Apr 17, 2020 | 9.702 | 9.759 | 9.606 | 9.740 | 2,856,820 | +0.17(+1.80%) |
Apr 16, 2020 | 9.539 | 9.587 | 9.481 | 9.567 | 3,410,624 | +0.03(+0.30%) |
Apr 15, 2020 | 9.443 | 9.740 | 9.251 | 9.539 | 3,496,846 | -0.17(-1.78%) |
Apr 14, 2020 | 9.759 | 9.788 | 9.682 | 9.711 | 3,221,104 | +0.06(+0.60%) |
Apr 13, 2020 | 9.778 | 9.778 | 9.582 | 9.654 | 3,121,793 | -0.17(-1.76%) |
Apr 09, 2020 | 9.845 | 9.970 | 9.749 | 9.826 | 5,688,188 | +0.15(+1.59%) |
Apr 08, 2020 | 9.596 | 9.721 | 9.567 | 9.673 | 2,295,191 | +0.15(+1.61%) |
Apr 07, 2020 | 9.462 | 9.663 | 9.452 | 9.519 | 3,140,916 | +0.15(+1.64%) |
Apr 06, 2020 | 9.452 | 9.481 | 9.237 | 9.366 | 2,565,641 | +0.15(+1.66%) |
Apr 03, 2020 | 9.251 | 9.385 | 9.078 | 9.213 | 14,036,776 | -0.08(-0.83%) |
Apr 02, 2020 | 9.174 | 9.519 | 9.174 | 9.289 | 6,227,000 | +0.07(+0.73%) |
Apr 01, 2020 | 9.098 | 9.299 | 9.021 | 9.222 | 4,208,593 | -0.17(-1.84%) |
Mar 31, 2020 | 9.184 | 9.587 | 9.126 | 9.395 | 3,678,496 | +0.09(+0.93%) |
Mar 30, 2020 | 9.165 | 9.332 | 9.011 | 9.309 | 3,427,029 | +0.19(+2.10%) |
Mar 27, 2020 | 8.992 | 9.356 | 8.992 | 9.117 | 3,733,154 | -0.12(-1.35%) |
Mar 26, 2020 | 8.944 | 9.337 | 8.944 | 9.241 | 6,941,823 | +0.43(+4.90%) |
Mar 25, 2020 | 8.676 | 9.126 | 8.312 | 8.810 | 9,337,000 | +0.17(+2.00%) |
Mar 24, 2020 | 8.292 | 8.772 | 8.101 | 8.637 | 6,069,748 | +0.64(+8.03%) |
Mar 23, 2020 | 8.302 | 8.379 | 7.799 | 7.995 | 2,990,563 | -0.16(-2.00%) |
Mar 20, 2020 | 9.146 | 9.203 | 8.149 | 8.158 | 5,375,562 | -0.99(-10.80%) |
Mar 19, 2020 | 8.465 | 9.366 | 8.283 | 9.146 | 2,741,040 | +0.61(+7.19%) |
Mar 18, 2020 | 9.193 | 9.376 | 8.379 | 8.532 | 2,754,295 | -0.94(-9.92%) |
Mar 17, 2020 | 9.539 | 9.606 | 8.781 | 9.471 | 5,706,537 | -0.01(-0.10%) |
Mar 16, 2020 | 9.941 | 10.20 | 9.452 | 9.481 | 5,491,878 | -0.94(-9.02%) |
Mar 13, 2020 | 10.52 | 10.69 | 10.08 | 10.42 | 4,542,623 | +0.10(+0.93%) |
Mar 12, 2020 | 10.39 | 10.76 | 9.903 | 10.32 | 3,377,510 | -0.41(-3.84%) |
Mar 11, 2020 | 10.73 | 10.99 | 10.60 | 10.74 | 1,840,615 | -0.13(-1.23%) |
Mar 10, 2020 | 10.86 | 10.94 | 10.70 | 10.87 | 3,323,162 | +0.23(+2.16%) |
Mar 09, 2020 | 10.97 | 10.99 | 10.55 | 10.64 | 3,454,238 | -0.63(-5.61%) |
Mar 06, 2020 | 11.20 | 11.33 | 11.15 | 11.27 | 3,551,336 | -0.05(-0.42%) |
Mar 05, 2020 | 11.28 | 11.45 | 11.28 | 11.32 | 2,399,829 | -0.12(-1.01%) |
Mar 04, 2020 | 11.24 | 11.45 | 11.20 | 11.44 | 1,758,775 | +0.30(+2.67%) |
Mar 03, 2020 | 11.24 | 11.29 | 11.09 | 11.14 | 3,337,244 | -0.12(-1.02%) |
Mar 02, 2020 | 10.98 | 11.27 | 10.98 | 11.25 | 2,890,470 | +0.29(+2.62%) |
Feb 28, 2020 | 10.97 | 11.02 | 10.87 | 10.97 | 4,224,677 | -0.11(-0.95%) |
Feb 27, 2020 | 11.22 | 11.24 | 11.07 | 11.07 | 2,704,213 | -0.17(-1.53%) |
Feb 26, 2020 | 11.41 | 11.43 | 11.23 | 11.24 | 2,956,845 | -0.11(-0.93%) |
Feb 25, 2020 | 11.48 | 11.51 | 11.34 | 11.35 | 2,225,806 | -0.13(-1.17%) |
Feb 24, 2020 | 11.34 | 11.52 | 11.31 | 11.48 | 3,523,991 | +0.04(+0.34%) |
Feb 21, 2020 | 11.57 | 11.58 | 11.45 | 11.45 | 1,729,092 | -0.12(-1.00%) |
Feb 20, 2020 | 11.54 | 11.60 | 11.53 | 11.56 | 2,818,681 | +0.02(+0.17%) |
Feb 19, 2020 | 11.59 | 11.59 | 11.51 | 11.54 | 3,746,171 | -0.02(-0.17%) |
Feb 18, 2020 | 11.55 | 11.69 | 11.55 | 11.56 | 2,474,888 | -0.03(-0.25%) |
Feb 14, 2020 | 11.59 | 11.63 | 11.49 | 11.59 | 3,166,317 | +0.03(+0.25%) |
Feb 13, 2020 | 11.56 | 11.64 | 11.55 | 11.56 | 2,210,237 | +0.01(+0.08%) |
Feb 12, 2020 | 11.68 | 11.68 | 11.55 | 11.55 | 2,854,316 | -0.09(-0.74%) |
Feb 11, 2020 | 11.70 | 11.73 | 11.61 | 11.64 | 4,242,646 | -0.03(-0.25%) |
Feb 10, 2020 | 11.73 | 11.78 | 11.65 | 11.67 | 6,877,638 | +0.01(+0.08%) |
Feb 07, 2020 | 11.77 | 11.82 | 11.58 | 11.66 | 41,141,780 | +0.01(+0.08%) |
Feb 06, 2020 | 9.855 | 11.94 | 9.788 | 11.65 | 4,981,393 | +1.89(+19.35%) |
Feb 05, 2020 | 9.587 | 9.759 | 9.553 | 9.759 | 1,161,597 | +0.25(+2.62%) |
Feb 04, 2020 | 9.682 | 9.721 | 9.452 | 9.510 | 1,161,452 | -0.03(-0.30%) |
Feb 03, 2020 | 9.289 | 9.663 | 9.289 | 9.539 | 1,629,093 | +0.29(+3.11%) |
Jan 31, 2020 | 9.241 | 9.289 | 9.117 | 9.251 | 952,273 | -0.09(-0.92%) |
Jan 30, 2020 | 9.059 | 9.352 | 9.040 | 9.337 | 581,580 | +0.18(+1.99%) |
Jan 29, 2020 | 9.174 | 9.246 | 9.011 | 9.155 | 681,298 | -0.01(-0.10%) |
Jan 28, 2020 | 8.963 | 9.251 | 8.925 | 9.165 | 1,395,055 | +0.28(+3.13%) |
Jan 27, 2020 | 8.887 | 8.925 | 8.839 | 8.887 | 704,252 | -0.15(-1.70%) |
Jan 24, 2020 | 9.184 | 9.198 | 9.021 | 9.040 | 645,593 | -0.14(-1.57%) |
Jan 23, 2020 | 9.328 | 9.414 | 9.117 | 9.184 | 1,076,258 | -0.16(-1.74%) |
Jan 22, 2020 | 9.510 | 9.510 | 9.222 | 9.347 | 593,474 | -0.12(-1.32%) |
Jan 21, 2020 | 9.539 | 9.567 | 9.443 | 9.471 | 555,343 | -0.11(-1.10%) |
Jan 17, 2020 | 9.567 | 9.682 | 9.539 | 9.577 | 665,099 | +0.02(+0.20%) |
Jan 16, 2020 | 9.500 | 9.582 | 9.481 | 9.558 | 572,792 | +0.14(+1.53%) |
Jan 15, 2020 | 9.510 | 9.548 | 9.371 | 9.414 | 1,091,665 | -0.14(-1.50%) |
Jan 14, 2020 | 9.596 | 9.634 | 9.529 | 9.558 | 713,343 | -0.02(-0.20%) |
Jan 13, 2020 | 9.682 | 9.682 | 9.539 | 9.577 | 564,751 | -0.09(-0.89%) |
Jan 10, 2020 | 9.634 | 9.730 | 9.577 | 9.663 | 997,545 | +0.03(+0.30%) |
Jan 09, 2020 | 9.682 | 9.759 | 9.567 | 9.634 | 1,496,974 | +0.04(+0.40%) |
Jan 08, 2020 | 9.500 | 9.630 | 9.356 | 9.596 | 1,995,095 | -0.17(-1.77%) |
Jan 07, 2020 | 9.577 | 9.797 | 9.558 | 9.769 | 1,074,163 | +0.16(+1.70%) |
Jan 06, 2020 | 9.836 | 9.865 | 9.529 | 9.606 | 1,395,887 | -0.35(-3.47%) |
Jan 03, 2020 | 9.903 | 10.02 | 9.874 | 9.951 | 993,790 | -0.10(-0.95%) |
Jan 02, 2020 | 10.17 | 10.23 | 9.960 | 10.05 | 1,543,851 | -0.16(-1.60%) |
Dec 31, 2019 | 10.24 | 10.35 | 10.12 | 10.21 | 1,256,450 | -0.05(-0.47%) |
Dec 30, 2019 | 10.09 | 10.31 | 10.06 | 10.26 | 1,517,446 | +0.17(+1.71%) |
Dec 27, 2019 | 10.08 | 10.09 | 9.989 | 10.09 | 809,677 | +0.02(+0.19%) |
Dec 26, 2019 | 10.07 | 10.13 | 9.965 | 10.07 | 1,284,380 | +0.05(+0.48%) |
Dec 24, 2019 | 9.970 | 10.02 | 9.903 | 10.02 | 381,472 | +0.08(+0.77%) |
Dec 23, 2019 | 9.989 | 10.07 | 9.855 | 9.941 | 824,079 | -0.05(-0.48%) |
Dec 20, 2019 | 9.970 | 10.00 | 9.884 | 9.989 | 3,847,272 | +0.10(+0.97%) |
Dec 19, 2019 | 9.491 | 9.932 | 9.452 | 9.893 | 3,865,967 | +0.54(+5.74%) |
Dec 18, 2019 | 9.251 | 9.395 | 9.222 | 9.356 | 3,763,221 | +0.07(+0.72%) |
Dec 17, 2019 | 9.222 | 9.376 | 9.136 | 9.289 | 4,103,375 | +0.10(+1.04%) |
Dec 16, 2019 | 8.877 | 9.270 | 8.877 | 9.193 | 1,452,188 | +0.39(+4.47%) |
Dec 13, 2019 | 8.714 | 8.820 | 8.685 | 8.800 | 505,187 | +0.08(+0.88%) |
Dec 12, 2019 | 8.474 | 8.748 | 8.455 | 8.724 | 790,937 | +0.25(+2.94%) |
Dec 11, 2019 | 8.455 | 8.508 | 8.302 | 8.474 | 652,310 | -0.01(-0.11%) |
Dec 10, 2019 | 8.513 | 8.570 | 8.446 | 8.484 | 539,037 | -0.05(-0.56%) |
Dec 09, 2019 | 8.474 | 8.580 | 8.422 | 8.532 | 870,795 | +0.03(+0.34%) |
Dec 06, 2019 | 8.618 | 8.705 | 8.503 | 8.503 | 789,753 | -0.01(-0.11%) |
Dec 05, 2019 | 8.590 | 8.637 | 8.494 | 8.513 | 820,141 | -0.06(-0.67%) |
Dec 04, 2019 | 8.542 | 8.676 | 8.532 | 8.570 | 548,087 | +0.06(+0.68%) |
Dec 03, 2019 | 8.647 | 8.647 | 8.513 | 8.513 | 978,047 | -0.19(-2.20%) |