Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.689 | 9.878 | 9.517 | 9.714 | 19,079,574 | -0.20(-1.99%) |
May 28, 2020 | 10.66 | 10.68 | 9.862 | 9.911 | 12,604,944 | -0.53(-5.10%) |
May 27, 2020 | 10.28 | 10.51 | 9.919 | 10.44 | 16,071,977 | +0.61(+6.25%) |
May 26, 2020 | 9.386 | 9.886 | 9.329 | 9.829 | 15,470,296 | +1.02(+11.64%) |
May 22, 2020 | 8.829 | 8.911 | 8.583 | 8.804 | 11,841,400 | +0.02(+0.28%) |
May 21, 2020 | 8.747 | 8.976 | 8.710 | 8.780 | 11,421,500 | -0.02(-0.28%) |
May 20, 2020 | 8.591 | 8.853 | 8.534 | 8.804 | 12,385,814 | +0.43(+5.19%) |
May 19, 2020 | 8.657 | 8.722 | 8.353 | 8.370 | 9,413,326 | -0.41(-4.67%) |
May 18, 2020 | 8.452 | 8.837 | 8.386 | 8.780 | 12,104,578 | +0.81(+10.19%) |
May 15, 2020 | 8.017 | 8.206 | 7.870 | 7.968 | 12,506,602 | -0.16(-2.02%) |
May 14, 2020 | 7.689 | 8.202 | 7.415 | 8.132 | 22,645,574 | +0.21(+2.69%) |
May 13, 2020 | 8.255 | 8.312 | 7.829 | 7.919 | 19,227,618 | -0.42(-5.01%) |
May 12, 2020 | 8.837 | 9.017 | 8.329 | 8.337 | 14,032,111 | -0.43(-4.95%) |
May 11, 2020 | 9.034 | 9.058 | 8.648 | 8.771 | 10,380,697 | -0.48(-5.14%) |
May 08, 2020 | 9.075 | 9.267 | 8.952 | 9.247 | 11,254,393 | +0.43(+4.83%) |
May 07, 2020 | 8.640 | 9.091 | 8.611 | 8.821 | 14,399,610 | +0.33(+3.86%) |
May 06, 2020 | 8.821 | 8.927 | 8.320 | 8.493 | 15,759,734 | -0.22(-2.54%) |
May 05, 2020 | 9.009 | 9.165 | 8.689 | 8.714 | 11,779,251 | -0.06(-0.65%) |
May 04, 2020 | 8.722 | 8.870 | 8.575 | 8.771 | 13,902,300 | -0.30(-3.34%) |
May 01, 2020 | 9.230 | 9.288 | 8.927 | 9.075 | 9,048,601 | -0.48(-4.98%) |
Apr 30, 2020 | 9.673 | 9.804 | 9.398 | 9.550 | 11,408,735 | -0.49(-4.90%) |
Apr 29, 2020 | 10.18 | 10.28 | 9.903 | 10.04 | 13,228,081 | +0.34(+3.55%) |
Apr 28, 2020 | 10.01 | 10.15 | 9.640 | 9.698 | 15,413,808 | +0.18(+1.89%) |
Apr 27, 2020 | 9.009 | 9.575 | 9.009 | 9.517 | 16,588,848 | +0.58(+6.51%) |
Apr 24, 2020 | 8.837 | 9.066 | 8.739 | 8.935 | 14,732,278 | +0.22(+2.54%) |
Apr 23, 2020 | 8.484 | 8.804 | 8.394 | 8.714 | 19,218,846 | +0.33(+3.91%) |
Apr 22, 2020 | 8.698 | 8.829 | 8.353 | 8.386 | 18,247,308 | -0.21(-2.48%) |
Apr 21, 2020 | 8.509 | 8.886 | 8.443 | 8.599 | 19,626,132 | -0.36(-4.03%) |
Apr 20, 2020 | 8.493 | 9.321 | 8.427 | 8.960 | 19,358,892 | +0.10(+1.11%) |
Apr 17, 2020 | 8.419 | 8.949 | 8.386 | 8.862 | 24,944,282 | +0.88(+10.99%) |
Apr 16, 2020 | 8.484 | 8.525 | 7.861 | 7.984 | 19,057,182 | -0.47(-5.53%) |
Apr 15, 2020 | 8.517 | 8.722 | 8.402 | 8.452 | 17,048,408 | -0.68(-7.45%) |
Apr 14, 2020 | 9.681 | 9.755 | 8.935 | 9.132 | 14,494,124 | -0.34(-3.63%) |
Apr 13, 2020 | 9.886 | 9.911 | 9.312 | 9.476 | 12,122,605 | -0.37(-3.75%) |
Apr 09, 2020 | 9.796 | 10.14 | 9.599 | 9.845 | 24,727,508 | +0.56(+6.00%) |
Apr 08, 2020 | 8.763 | 9.394 | 8.665 | 9.288 | 17,076,194 | +0.72(+8.42%) |
Apr 07, 2020 | 8.862 | 9.042 | 8.452 | 8.566 | 24,030,842 | +0.41(+5.03%) |
Apr 06, 2020 | 8.034 | 8.271 | 7.784 | 8.157 | 16,390,152 | +0.72(+9.70%) |
Apr 03, 2020 | 7.706 | 7.935 | 7.345 | 7.435 | 14,514,895 | -0.34(-4.32%) |
Apr 02, 2020 | 7.714 | 8.214 | 7.497 | 7.771 | 17,389,688 | +0.02(+0.32%) |
Apr 01, 2020 | 7.894 | 7.968 | 7.665 | 7.747 | 17,729,384 | -0.75(-8.87%) |
Mar 31, 2020 | 8.755 | 8.894 | 8.296 | 8.501 | 19,510,426 | -0.34(-3.89%) |
Mar 30, 2020 | 9.050 | 9.210 | 8.509 | 8.845 | 18,510,566 | -0.34(-3.66%) |
Mar 27, 2020 | 8.788 | 9.579 | 8.771 | 9.181 | 25,367,092 | -0.21(-2.27%) |
Mar 26, 2020 | 8.173 | 9.501 | 7.911 | 9.394 | 27,447,164 | +1.34(+16.70%) |
Mar 25, 2020 | 8.214 | 8.546 | 7.878 | 8.050 | 25,185,826 | +0.04(+0.51%) |
Mar 24, 2020 | 7.640 | 8.173 | 7.574 | 8.009 | 19,062,914 | +0.99(+14.14%) |
Mar 23, 2020 | 7.419 | 7.599 | 6.820 | 7.017 | 20,369,248 | -0.52(-6.86%) |
Mar 20, 2020 | 7.788 | 8.083 | 6.968 | 7.534 | 28,942,080 | -0.13(-1.71%) |
Mar 19, 2020 | 6.525 | 8.017 | 6.107 | 7.665 | 17,036,642 | +0.98(+14.58%) |
Mar 18, 2020 | 7.870 | 7.993 | 6.509 | 6.689 | 21,848,390 | -1.71(-20.31%) |
Mar 17, 2020 | 8.427 | 8.468 | 7.632 | 8.394 | 25,067,230 | +0.20(+2.50%) |
Mar 16, 2020 | 8.198 | 9.321 | 8.189 | 8.189 | 21,866,024 | -2.25(-21.52%) |
Mar 13, 2020 | 9.780 | 10.44 | 9.296 | 10.44 | 21,126,414 | +1.52(+17.11%) |
Mar 12, 2020 | 9.165 | 9.919 | 8.632 | 8.911 | 25,557,542 | -1.13(-11.27%) |
Mar 11, 2020 | 10.56 | 10.66 | 9.911 | 10.04 | 35,864,600 | -0.92(-8.38%) |
Mar 10, 2020 | 10.54 | 11.07 | 9.886 | 10.96 | 21,106,124 | +0.99(+9.95%) |
Mar 09, 2020 | 10.93 | 10.99 | 9.960 | 9.968 | 19,470,940 | -2.22(-18.22%) |
Mar 06, 2020 | 12.36 | 12.80 | 12.03 | 12.19 | 29,029,790 | -0.91(-6.95%) |
Mar 05, 2020 | 13.14 | 13.28 | 12.94 | 13.10 | 18,638,244 | -0.58(-4.25%) |
Mar 04, 2020 | 13.42 | 13.69 | 13.07 | 13.68 | 16,908,616 | +0.39(+2.96%) |
Mar 03, 2020 | 13.82 | 14.21 | 13.07 | 13.29 | 27,842,956 | -0.62(-4.48%) |