Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2020 | 8.064 | 8.064 | 8.064 | 0 | +0.05(+0.60%) | |
May 29, 2020 | 7.459 | 8.016 | 7.439 | 8.016 | 20,184,854 | +0.56(+7.47%) |
May 28, 2020 | 7.814 | 7.910 | 7.372 | 7.459 | 6,117,430 | -0.68(-8.38%) |
May 27, 2020 | 7.843 | 8.204 | 7.766 | 8.141 | 4,166,371 | +0.53(+6.94%) |
May 26, 2020 | 8.891 | 9.948 | 7.536 | 7.612 | 14,341,854 | -2.55(-25.07%) |
May 22, 2020 | 10.25 | 10.25 | 10.12 | 10.16 | 7,906,853 | -0.07(-0.66%) |
May 21, 2020 | 10.17 | 10.25 | 10.15 | 10.23 | 9,770,978 | +0.06(+0.57%) |
May 20, 2020 | 10.12 | 10.20 | 10.08 | 10.17 | 9,237,369 | +0.12(+1.15%) |
May 19, 2020 | 10.10 | 10.14 | 10.03 | 10.05 | 6,256,917 | -0.05(-0.48%) |
May 18, 2020 | 9.996 | 10.14 | 9.987 | 10.10 | 6,463,199 | +0.20(+2.04%) |
May 15, 2020 | 9.843 | 9.910 | 9.804 | 9.900 | 4,250,499 | +0.04(+0.39%) |
May 14, 2020 | 9.747 | 9.886 | 9.708 | 9.862 | 4,161,579 | +0.08(+0.79%) |
May 13, 2020 | 9.862 | 9.929 | 9.761 | 9.785 | 4,700,005 | -0.10(-0.97%) |
May 12, 2020 | 9.900 | 9.958 | 9.862 | 9.881 | 3,639,716 | -0.02(-0.19%) |
May 11, 2020 | 9.910 | 9.948 | 9.809 | 9.900 | 3,956,381 | -0.04(-0.39%) |
May 08, 2020 | 9.920 | 9.958 | 9.833 | 9.939 | 4,946,349 | +0.10(+0.98%) |
May 07, 2020 | 9.747 | 9.872 | 9.727 | 9.843 | 4,340,955 | +0.09(+0.89%) |
May 06, 2020 | 9.833 | 9.886 | 9.727 | 9.756 | 4,043,461 | -0.05(-0.49%) |
May 05, 2020 | 9.881 | 9.920 | 9.766 | 9.804 | 5,652,726 | +0.02(+0.20%) |
May 04, 2020 | 9.699 | 9.862 | 9.699 | 9.785 | 3,468,936 | -0.08(-0.78%) |
May 01, 2020 | 9.891 | 9.920 | 9.775 | 9.862 | 5,081,416 | -0.11(-1.06%) |
Apr 30, 2020 | 10.02 | 10.04 | 9.924 | 9.968 | 4,859,038 | -0.13(-1.33%) |
Apr 29, 2020 | 10.18 | 10.22 | 10.09 | 10.10 | 3,888,300 | +0.07(+0.67%) |
Apr 28, 2020 | 9.996 | 10.05 | 9.948 | 10.03 | 2,238,184 | +0.13(+1.36%) |
Apr 27, 2020 | 9.872 | 9.948 | 9.843 | 9.900 | 1,525,181 | +0.06(+0.59%) |
Apr 24, 2020 | 9.727 | 9.891 | 9.699 | 9.843 | 3,878,517 | +0.13(+1.38%) |
Apr 23, 2020 | 9.535 | 9.785 | 9.535 | 9.708 | 3,910,211 | +0.16(+1.71%) |
Apr 22, 2020 | 9.651 | 9.651 | 9.483 | 9.545 | 2,307,912 | +0.03(+0.30%) |
Apr 21, 2020 | 9.411 | 9.593 | 9.411 | 9.516 | 2,744,437 | -0.02(-0.20%) |
Apr 20, 2020 | 9.651 | 9.708 | 9.511 | 9.535 | 2,016,422 | -0.22(-2.26%) |
Apr 17, 2020 | 9.718 | 9.775 | 9.622 | 9.756 | 2,852,029 | +0.17(+1.80%) |
Apr 16, 2020 | 9.555 | 9.603 | 9.497 | 9.583 | 3,404,904 | +0.03(+0.30%) |
Apr 15, 2020 | 9.459 | 9.756 | 9.267 | 9.555 | 3,490,981 | -0.17(-1.78%) |
Apr 14, 2020 | 9.775 | 9.804 | 9.699 | 9.727 | 3,215,702 | +0.06(+0.60%) |
Apr 13, 2020 | 9.795 | 9.795 | 9.598 | 9.670 | 3,116,557 | -0.17(-1.76%) |
Apr 09, 2020 | 9.862 | 9.987 | 9.766 | 9.843 | 5,678,648 | +0.15(+1.59%) |
Apr 08, 2020 | 9.612 | 9.737 | 9.583 | 9.689 | 2,291,342 | +0.15(+1.61%) |
Apr 07, 2020 | 9.478 | 9.679 | 9.468 | 9.535 | 3,135,649 | +0.15(+1.64%) |
Apr 06, 2020 | 9.468 | 9.497 | 9.252 | 9.382 | 2,561,338 | +0.15(+1.67%) |
Apr 03, 2020 | 9.267 | 9.401 | 9.094 | 9.228 | 14,013,234 | -0.08(-0.83%) |
Apr 02, 2020 | 9.190 | 9.535 | 9.190 | 9.305 | 6,216,557 | +0.07(+0.73%) |