Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.680 | 8.753 | 8.508 | 8.688 | 1,241,036 | -0.02(-0.20%) |
May 28, 2020 | 8.980 | 8.980 | 8.680 | 8.705 | 1,032,032 | -0.26(-2.87%) |
May 27, 2020 | 8.997 | 9.031 | 8.714 | 8.963 | 1,091,366 | +0.09(+1.06%) |
May 26, 2020 | 8.877 | 8.945 | 8.817 | 8.868 | 1,181,075 | +0.26(+2.99%) |
May 22, 2020 | 8.620 | 8.620 | 8.431 | 8.611 | 764,396 | -0.05(-0.59%) |
May 21, 2020 | 8.843 | 8.851 | 8.585 | 8.662 | 1,219,120 | -0.11(-1.27%) |
May 20, 2020 | 8.662 | 8.808 | 8.598 | 8.774 | 922,197 | +0.31(+3.65%) |
May 19, 2020 | 8.748 | 8.748 | 8.457 | 8.465 | 1,320,694 | -0.22(-2.57%) |
May 18, 2020 | 8.517 | 8.748 | 8.465 | 8.688 | 1,686,995 | +0.63(+7.88%) |
May 15, 2020 | 8.054 | 8.238 | 7.968 | 8.054 | 538,668 | +0.00(+0.00%) |
May 14, 2020 | 7.848 | 8.139 | 7.653 | 8.054 | 1,124,443 | +0.06(+0.75%) |
May 13, 2020 | 8.311 | 8.337 | 7.921 | 7.993 | 1,346,626 | -0.38(-4.51%) |
May 12, 2020 | 8.602 | 8.611 | 8.371 | 8.371 | 968,793 | -0.15(-1.71%) |
May 11, 2020 | 8.611 | 8.626 | 8.474 | 8.517 | 808,781 | -0.14(-1.59%) |
May 08, 2020 | 8.465 | 8.662 | 8.435 | 8.654 | 871,080 | +0.38(+4.56%) |
May 07, 2020 | 8.319 | 8.448 | 8.229 | 8.277 | 1,464,364 | +0.20(+2.44%) |
May 06, 2020 | 8.362 | 8.409 | 8.079 | 8.079 | 595,017 | -0.22(-2.69%) |
May 05, 2020 | 8.662 | 8.723 | 8.281 | 8.302 | 1,068,828 | -0.01(-0.10%) |
May 04, 2020 | 7.899 | 8.311 | 7.848 | 8.311 | 1,000,729 | +0.29(+3.64%) |
May 01, 2020 | 8.379 | 8.415 | 7.953 | 8.019 | 1,948,184 | -0.51(-5.94%) |
Apr 30, 2020 | 8.757 | 8.765 | 8.405 | 8.525 | 1,279,742 | -0.19(-2.17%) |
Apr 29, 2020 | 8.397 | 8.723 | 8.362 | 8.714 | 2,193,510 | +0.62(+7.63%) |
Apr 28, 2020 | 8.062 | 8.148 | 7.911 | 8.096 | 1,001,114 | +0.17(+2.16%) |
Apr 27, 2020 | 7.719 | 7.976 | 7.522 | 7.925 | 3,294,613 | +0.16(+2.10%) |
Apr 24, 2020 | 7.891 | 7.959 | 7.637 | 7.762 | 821,527 | +0.03(+0.33%) |
Apr 23, 2020 | 7.719 | 7.913 | 7.642 | 7.736 | 1,430,584 | +0.24(+3.20%) |
Apr 22, 2020 | 7.548 | 7.608 | 7.393 | 7.496 | 1,572,746 | +0.25(+3.43%) |
Apr 21, 2020 | 7.162 | 7.359 | 7.041 | 7.247 | 1,436,829 | -0.12(-1.63%) |
Apr 20, 2020 | 7.170 | 7.616 | 7.102 | 7.367 | 2,727,154 | -0.21(-2.72%) |
Apr 17, 2020 | 7.007 | 7.590 | 7.007 | 7.573 | 1,667,773 | +0.70(+10.17%) |
Apr 16, 2020 | 7.153 | 7.153 | 6.866 | 6.874 | 1,319,287 | -0.28(-3.90%) |
Apr 15, 2020 | 7.213 | 7.239 | 6.947 | 7.153 | 1,615,964 | -0.35(-4.69%) |
Apr 14, 2020 | 7.530 | 7.659 | 7.448 | 7.505 | 1,269,993 | -0.03(-0.34%) |
Apr 13, 2020 | 7.865 | 7.865 | 7.402 | 7.530 | 1,315,263 | +0.00(+0.00%) |
Apr 09, 2020 | 7.899 | 8.106 | 7.256 | 7.530 | 5,522,866 | -0.07(-0.90%) |
Apr 08, 2020 | 7.307 | 7.616 | 7.213 | 7.599 | 1,658,803 | +0.47(+6.62%) |
Apr 07, 2020 | 7.350 | 7.513 | 7.119 | 7.127 | 1,688,952 | +0.15(+2.09%) |
Apr 06, 2020 | 6.793 | 7.029 | 6.698 | 6.981 | 1,213,134 | +0.33(+5.03%) |
Apr 03, 2020 | 6.964 | 6.964 | 6.458 | 6.647 | 1,763,847 | -0.06(-0.90%) |
Apr 02, 2020 | 6.458 | 7.050 | 6.304 | 6.707 | 1,556,162 | +0.53(+8.61%) |
Apr 01, 2020 | 6.261 | 6.355 | 6.081 | 6.175 | 1,115,484 | -0.27(-4.26%) |
Mar 31, 2020 | 6.578 | 6.673 | 6.347 | 6.450 | 1,227,696 | +0.10(+1.62%) |
Mar 30, 2020 | 6.244 | 6.407 | 6.021 | 6.347 | 2,025,723 | +0.03(+0.41%) |
Mar 27, 2020 | 6.510 | 6.510 | 6.278 | 6.321 | 1,437,032 | -0.40(-5.99%) |
Mar 26, 2020 | 6.475 | 6.904 | 6.398 | 6.724 | 1,937,158 | +0.32(+4.95%) |
Mar 25, 2020 | 6.338 | 6.707 | 5.995 | 6.407 | 1,822,314 | +0.27(+4.33%) |
Mar 24, 2020 | 5.746 | 6.184 | 5.729 | 6.141 | 1,920,251 | +0.82(+15.48%) |
Mar 23, 2020 | 5.661 | 5.661 | 5.215 | 5.318 | 1,568,380 | -0.40(-7.05%) |
Mar 20, 2020 | 5.806 | 5.918 | 5.463 | 5.721 | 1,627,664 | +0.13(+2.30%) |
Mar 19, 2020 | 5.356 | 5.659 | 5.069 | 5.592 | 1,292,077 | +0.29(+5.41%) |
Mar 18, 2020 | 5.904 | 5.904 | 5.061 | 5.305 | 2,064,656 | -0.86(-13.95%) |
Mar 17, 2020 | 6.258 | 6.402 | 5.921 | 6.166 | 1,640,238 | +0.03(+0.41%) |
Mar 16, 2020 | 6.604 | 6.773 | 6.081 | 6.140 | 1,836,464 | -0.90(-12.81%) |
Mar 13, 2020 | 7.026 | 7.043 | 6.284 | 7.043 | 3,033,645 | +0.57(+8.87%) |
Mar 12, 2020 | 6.849 | 6.908 | 6.469 | 6.469 | 2,981,954 | -0.86(-11.74%) |
Mar 11, 2020 | 7.507 | 7.616 | 7.220 | 7.330 | 2,763,625 | -0.42(-5.44%) |
Mar 10, 2020 | 8.207 | 8.207 | 7.254 | 7.751 | 2,485,750 | +0.30(+3.96%) |
Mar 09, 2020 | 7.768 | 8.038 | 7.439 | 7.456 | 4,581,029 | -1.87(-20.07%) |
Mar 06, 2020 | 9.632 | 9.657 | 9.202 | 9.328 | 1,666,862 | -0.61(-6.11%) |
Mar 05, 2020 | 10.04 | 10.06 | 9.775 | 9.936 | 1,206,293 | -0.36(-3.52%) |
Mar 04, 2020 | 10.34 | 10.34 | 10.08 | 10.30 | 533,257 | +0.19(+1.83%) |
Mar 03, 2020 | 10.48 | 10.62 | 9.986 | 10.11 | 2,566,805 | -0.33(-3.15%) |