Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2020 | 8.019 | 8.019 | 8.019 | 0 | +0.05(+0.60%) | |
May 29, 2020 | 7.417 | 7.971 | 7.398 | 7.971 | 20,298,102 | +0.55(+7.47%) |
May 28, 2020 | 7.771 | 7.866 | 7.331 | 7.417 | 6,151,751 | -0.68(-8.38%) |
May 27, 2020 | 7.799 | 8.158 | 7.723 | 8.096 | 4,189,746 | +0.53(+6.94%) |
May 26, 2020 | 8.841 | 9.893 | 7.494 | 7.570 | 14,422,318 | -2.53(-25.07%) |
May 22, 2020 | 10.19 | 10.19 | 10.06 | 10.10 | 7,951,214 | -0.08(-0.75%) |
May 21, 2020 | 10.12 | 10.20 | 10.10 | 10.18 | 9,816,572 | +0.06(+0.57%) |
May 20, 2020 | 10.07 | 10.15 | 10.04 | 10.12 | 9,280,473 | +0.11(+1.15%) |
May 19, 2020 | 10.06 | 10.09 | 9.988 | 10.01 | 6,286,114 | -0.05(-0.48%) |
May 18, 2020 | 9.950 | 10.09 | 9.940 | 10.06 | 6,493,358 | +0.20(+2.04%) |
May 15, 2020 | 9.797 | 9.864 | 9.759 | 9.854 | 4,270,333 | +0.04(+0.39%) |
May 14, 2020 | 9.701 | 9.840 | 9.663 | 9.816 | 4,180,998 | +0.08(+0.79%) |
May 13, 2020 | 9.816 | 9.883 | 9.716 | 9.740 | 4,721,937 | -0.10(-0.97%) |
May 12, 2020 | 9.854 | 9.912 | 9.816 | 9.835 | 3,656,700 | -0.02(-0.19%) |
May 11, 2020 | 9.864 | 9.902 | 9.764 | 9.854 | 3,974,843 | -0.04(-0.39%) |
May 08, 2020 | 9.873 | 9.912 | 9.787 | 9.893 | 4,969,430 | +0.10(+0.98%) |
May 07, 2020 | 9.701 | 9.826 | 9.682 | 9.797 | 4,361,211 | +0.09(+0.89%) |
May 06, 2020 | 9.787 | 9.840 | 9.682 | 9.711 | 4,062,329 | -0.05(-0.49%) |
May 05, 2020 | 9.835 | 9.873 | 9.721 | 9.759 | 5,679,103 | +0.02(+0.20%) |
May 04, 2020 | 9.654 | 9.816 | 9.654 | 9.740 | 3,485,123 | -0.08(-0.78%) |
May 01, 2020 | 9.845 | 9.873 | 9.730 | 9.816 | 5,105,128 | -0.11(-1.06%) |
Apr 30, 2020 | 9.969 | 9.998 | 9.878 | 9.921 | 4,881,711 | -0.13(-1.33%) |
Apr 29, 2020 | 10.13 | 10.17 | 10.05 | 10.06 | 3,906,444 | +0.07(+0.67%) |
Apr 28, 2020 | 9.950 | 10.01 | 9.902 | 9.988 | 2,248,628 | +0.13(+1.36%) |
Apr 27, 2020 | 9.826 | 9.902 | 9.797 | 9.854 | 1,532,297 | +0.06(+0.59%) |
Apr 24, 2020 | 9.682 | 9.845 | 9.654 | 9.797 | 3,896,616 | +0.13(+1.38%) |
Apr 23, 2020 | 9.491 | 9.740 | 9.491 | 9.663 | 3,928,457 | +0.16(+1.71%) |
Apr 22, 2020 | 9.606 | 9.606 | 9.439 | 9.501 | 2,318,682 | +0.03(+0.30%) |
Apr 21, 2020 | 9.367 | 9.548 | 9.367 | 9.472 | 2,757,244 | -0.02(-0.20%) |
Apr 20, 2020 | 9.606 | 9.663 | 9.467 | 9.491 | 2,025,831 | -0.22(-2.26%) |
Apr 17, 2020 | 9.673 | 9.730 | 9.577 | 9.711 | 2,865,337 | +0.17(+1.80%) |
Apr 16, 2020 | 9.510 | 9.558 | 9.453 | 9.539 | 3,420,792 | +0.03(+0.30%) |
Apr 15, 2020 | 9.415 | 9.711 | 9.224 | 9.510 | 3,507,271 | -0.17(-1.78%) |
Apr 14, 2020 | 9.730 | 9.759 | 9.654 | 9.682 | 3,230,707 | +0.06(+0.60%) |
Apr 13, 2020 | 9.749 | 9.749 | 9.553 | 9.625 | 3,131,100 | -0.17(-1.76%) |
Apr 09, 2020 | 9.816 | 9.940 | 9.721 | 9.797 | 5,705,146 | +0.15(+1.59%) |
Apr 08, 2020 | 9.568 | 9.692 | 9.539 | 9.644 | 2,302,034 | +0.15(+1.61%) |
Apr 07, 2020 | 9.434 | 9.634 | 9.424 | 9.491 | 3,150,280 | +0.15(+1.64%) |
Apr 06, 2020 | 9.424 | 9.453 | 9.209 | 9.338 | 2,573,290 | +0.15(+1.66%) |
Apr 03, 2020 | 9.224 | 9.357 | 9.051 | 9.185 | 14,078,623 | -0.08(-0.83%) |
Apr 02, 2020 | 9.147 | 9.491 | 9.147 | 9.262 | 6,245,565 | +0.07(+0.73%) |
Apr 01, 2020 | 9.071 | 9.271 | 8.994 | 9.195 | 4,221,140 | -0.17(-1.84%) |
Mar 31, 2020 | 9.157 | 9.558 | 9.099 | 9.367 | 3,689,462 | +0.09(+0.93%) |
Mar 30, 2020 | 9.137 | 9.305 | 8.985 | 9.281 | 3,437,246 | +0.19(+2.10%) |
Mar 27, 2020 | 8.965 | 9.329 | 8.965 | 9.090 | 3,744,283 | -0.12(-1.35%) |
Mar 26, 2020 | 8.918 | 9.310 | 8.918 | 9.214 | 6,962,518 | +0.43(+4.90%) |
Mar 25, 2020 | 8.650 | 9.099 | 8.287 | 8.784 | 9,364,836 | +0.17(+2.00%) |
Mar 24, 2020 | 8.268 | 8.746 | 8.077 | 8.612 | 6,087,844 | +0.64(+8.03%) |
Mar 23, 2020 | 8.277 | 8.354 | 7.775 | 7.971 | 2,999,479 | -0.16(-2.00%) |
Mar 20, 2020 | 9.118 | 9.176 | 8.124 | 8.134 | 5,391,588 | -0.98(-10.80%) |
Mar 19, 2020 | 8.440 | 9.338 | 8.258 | 9.118 | 2,749,212 | +0.61(+7.19%) |
Mar 18, 2020 | 9.166 | 9.348 | 8.354 | 8.507 | 2,762,506 | -0.94(-9.92%) |
Mar 17, 2020 | 9.510 | 9.577 | 8.755 | 9.443 | 5,723,550 | -0.01(-0.10%) |
Mar 16, 2020 | 9.912 | 10.17 | 9.424 | 9.453 | 5,508,251 | -0.94(-9.02%) |
Mar 13, 2020 | 10.49 | 10.66 | 10.05 | 10.39 | 4,556,165 | +0.10(+0.93%) |
Mar 12, 2020 | 10.36 | 10.72 | 9.873 | 10.29 | 3,387,579 | -0.41(-3.84%) |
Mar 11, 2020 | 10.70 | 10.95 | 10.57 | 10.71 | 1,846,102 | -0.13(-1.23%) |
Mar 10, 2020 | 10.83 | 10.91 | 10.67 | 10.84 | 3,333,069 | +0.23(+2.16%) |
Mar 09, 2020 | 10.93 | 10.95 | 10.52 | 10.61 | 3,464,536 | -0.63(-5.61%) |
Mar 06, 2020 | 11.16 | 11.30 | 11.12 | 11.24 | 3,561,924 | -0.05(-0.42%) |
Mar 05, 2020 | 11.25 | 11.41 | 11.25 | 11.29 | 2,406,983 | -0.11(-1.01%) |
Mar 04, 2020 | 11.21 | 11.41 | 11.16 | 11.40 | 1,764,019 | +0.30(+2.67%) |
Mar 03, 2020 | 11.21 | 11.26 | 11.06 | 11.11 | 3,347,193 | -0.11(-1.02%) |
Mar 02, 2020 | 10.94 | 11.24 | 10.94 | 11.22 | 2,899,088 | +0.29(+2.62%) |
Feb 28, 2020 | 10.93 | 10.99 | 10.83 | 10.93 | 4,237,272 | -0.11(-0.95%) |
Feb 27, 2020 | 11.18 | 11.21 | 11.04 | 11.04 | 2,712,275 | -0.17(-1.54%) |
Feb 26, 2020 | 11.37 | 11.39 | 11.19 | 11.21 | 2,965,660 | -0.11(-0.93%) |
Feb 25, 2020 | 11.45 | 11.47 | 11.31 | 11.32 | 2,232,441 | -0.13(-1.17%) |
Feb 24, 2020 | 11.31 | 11.48 | 11.28 | 11.45 | 3,534,497 | +0.04(+0.33%) |
Feb 21, 2020 | 11.54 | 11.55 | 11.41 | 11.41 | 1,734,247 | -0.11(-1.00%) |
Feb 20, 2020 | 11.51 | 11.57 | 11.50 | 11.53 | 2,827,084 | +0.02(+0.17%) |
Feb 19, 2020 | 11.56 | 11.56 | 11.48 | 11.51 | 3,757,339 | -0.02(-0.17%) |
Feb 18, 2020 | 11.52 | 11.65 | 11.52 | 11.53 | 2,482,267 | -0.03(-0.25%) |
Feb 14, 2020 | 11.56 | 11.59 | 11.46 | 11.56 | 3,175,756 | +0.03(+0.25%) |
Feb 13, 2020 | 11.53 | 11.60 | 11.51 | 11.53 | 2,216,826 | +0.01(+0.08%) |
Feb 12, 2020 | 11.64 | 11.65 | 11.52 | 11.52 | 2,862,826 | -0.09(-0.74%) |
Feb 11, 2020 | 11.66 | 11.70 | 11.58 | 11.60 | 4,255,294 | -0.03(-0.25%) |
Feb 10, 2020 | 11.70 | 11.75 | 11.61 | 11.63 | 6,898,142 | +0.01(+0.08%) |
Feb 07, 2020 | 11.74 | 11.79 | 11.54 | 11.62 | 41,264,436 | +0.01(+0.08%) |
Feb 06, 2020 | 9.826 | 11.91 | 9.759 | 11.61 | 4,996,244 | +1.88(+19.35%) |
Feb 05, 2020 | 9.558 | 9.730 | 9.525 | 9.730 | 1,165,060 | +0.25(+2.62%) |
Feb 04, 2020 | 9.654 | 9.692 | 9.424 | 9.482 | 1,164,915 | -0.03(-0.30%) |
Feb 03, 2020 | 9.262 | 9.634 | 9.262 | 9.510 | 1,633,950 | +0.29(+3.11%) |
Jan 31, 2020 | 9.214 | 9.262 | 9.090 | 9.224 | 955,112 | -0.09(-0.92%) |
Jan 30, 2020 | 9.032 | 9.324 | 9.013 | 9.310 | 583,314 | +0.18(+1.99%) |
Jan 29, 2020 | 9.147 | 9.219 | 8.985 | 9.128 | 683,329 | -0.01(-0.10%) |
Jan 28, 2020 | 8.937 | 9.224 | 8.899 | 9.137 | 1,399,214 | +0.28(+3.13%) |
Jan 27, 2020 | 8.860 | 8.899 | 8.813 | 8.860 | 706,352 | -0.15(-1.70%) |
Jan 24, 2020 | 9.157 | 9.171 | 8.994 | 9.013 | 647,517 | -0.14(-1.57%) |
Jan 23, 2020 | 9.300 | 9.386 | 9.090 | 9.157 | 1,079,467 | -0.16(-1.74%) |
Jan 22, 2020 | 9.482 | 9.482 | 9.195 | 9.319 | 595,243 | -0.12(-1.32%) |
Jan 21, 2020 | 9.510 | 9.539 | 9.415 | 9.443 | 556,999 | -0.11(-1.10%) |
Jan 17, 2020 | 9.539 | 9.654 | 9.510 | 9.548 | 667,082 | +0.02(+0.20%) |
Jan 16, 2020 | 9.472 | 9.553 | 9.453 | 9.529 | 574,499 | +0.14(+1.53%) |
Jan 15, 2020 | 9.482 | 9.520 | 9.343 | 9.386 | 1,094,920 | -0.14(-1.50%) |
Jan 14, 2020 | 9.568 | 9.606 | 9.501 | 9.529 | 715,470 | -0.02(-0.20%) |
Jan 13, 2020 | 9.654 | 9.654 | 9.510 | 9.548 | 566,435 | -0.09(-0.89%) |
Jan 10, 2020 | 9.606 | 9.701 | 9.548 | 9.634 | 1,000,519 | +0.03(+0.30%) |
Jan 09, 2020 | 9.654 | 9.730 | 9.539 | 9.606 | 1,501,437 | +0.04(+0.40%) |
Jan 08, 2020 | 9.472 | 9.601 | 9.329 | 9.568 | 2,001,043 | -0.17(-1.77%) |
Jan 07, 2020 | 9.548 | 9.768 | 9.529 | 9.740 | 1,077,365 | +0.16(+1.70%) |
Jan 06, 2020 | 9.807 | 9.836 | 9.501 | 9.577 | 1,400,049 | -0.34(-3.47%) |
Jan 03, 2020 | 9.873 | 9.993 | 9.845 | 9.921 | 996,752 | -0.10(-0.95%) |