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%) |
Apr 01, 2020 | 9.113 | 9.315 | 9.036 | 9.238 | 4,201,534 | -0.17(-1.84%) |
Mar 31, 2020 | 9.199 | 9.603 | 9.142 | 9.411 | 3,672,326 | +0.09(+0.93%) |
Mar 30, 2020 | 9.180 | 9.348 | 9.026 | 9.324 | 3,421,282 | +0.19(+2.10%) |
Mar 27, 2020 | 9.007 | 9.372 | 9.007 | 9.132 | 3,726,892 | -0.12(-1.35%) |
Mar 26, 2020 | 8.959 | 9.353 | 8.959 | 9.257 | 6,930,180 | +0.43(+4.90%) |
Mar 25, 2020 | 8.690 | 9.142 | 8.325 | 8.825 | 9,321,340 | +0.17(+2.00%) |
Mar 24, 2020 | 8.306 | 8.786 | 8.114 | 8.652 | 6,059,568 | +0.64(+8.03%) |
Mar 23, 2020 | 8.316 | 8.393 | 7.812 | 8.009 | 2,985,547 | -0.16(-2.00%) |
Mar 20, 2020 | 9.161 | 9.219 | 8.162 | 8.172 | 5,366,546 | -0.99(-10.80%) |
Mar 19, 2020 | 8.479 | 9.382 | 8.297 | 9.161 | 2,736,443 | +0.61(+7.19%) |
Mar 18, 2020 | 9.209 | 9.391 | 8.393 | 8.546 | 2,749,675 | -0.94(-9.92%) |
Mar 17, 2020 | 9.555 | 9.622 | 8.796 | 9.487 | 5,696,966 | -0.01(-0.10%) |
Mar 16, 2020 | 9.958 | 10.22 | 9.468 | 9.497 | 5,482,668 | -0.94(-9.02%) |
Mar 13, 2020 | 10.53 | 10.71 | 10.09 | 10.44 | 4,535,004 | +0.11(+1.02%) |
Mar 12, 2020 | 10.40 | 10.76 | 9.910 | 10.33 | 3,374,979 | -0.41(-3.84%) |
Mar 11, 2020 | 10.74 | 10.99 | 10.61 | 10.74 | 1,839,236 | -0.13(-1.23%) |
Mar 10, 2020 | 10.87 | 10.95 | 10.71 | 10.88 | 3,320,672 | +0.23(+2.16%) |
Mar 09, 2020 | 10.98 | 10.99 | 10.56 | 10.65 | 3,451,650 | -0.63(-5.61%) |
Mar 06, 2020 | 11.21 | 11.34 | 11.16 | 11.28 | 3,548,675 | -0.05(-0.42%) |
Mar 05, 2020 | 11.29 | 11.45 | 11.29 | 11.33 | 2,398,031 | -0.12(-1.01%) |
Mar 04, 2020 | 11.25 | 11.45 | 11.21 | 11.45 | 1,757,457 | +0.30(+2.67%) |
Mar 03, 2020 | 11.25 | 11.30 | 11.10 | 11.15 | 3,334,743 | -0.12(-1.02%) |
Mar 02, 2020 | 10.98 | 11.28 | 10.98 | 11.26 | 2,888,305 | +0.29(+2.62%) |
Feb 28, 2020 | 10.98 | 11.03 | 10.87 | 10.98 | 4,221,511 | -0.11(-0.95%) |
Feb 27, 2020 | 11.22 | 11.25 | 11.08 | 11.08 | 2,702,187 | -0.17(-1.53%) |
Feb 26, 2020 | 11.42 | 11.44 | 11.23 | 11.25 | 2,954,629 | -0.11(-0.93%) |
Feb 25, 2020 | 11.49 | 11.52 | 11.35 | 11.36 | 2,224,138 | -0.13(-1.17%) |
Feb 24, 2020 | 11.35 | 11.53 | 11.32 | 11.49 | 3,521,351 | +0.04(+0.34%) |
Feb 21, 2020 | 11.58 | 11.59 | 11.45 | 11.45 | 1,727,796 | -0.12(-0.99%) |
Feb 20, 2020 | 11.55 | 11.61 | 11.54 | 11.57 | 2,816,569 | +0.02(+0.17%) |
Feb 19, 2020 | 11.60 | 11.60 | 11.52 | 11.55 | 3,743,364 | -0.02(-0.17%) |
Feb 18, 2020 | 11.56 | 11.69 | 11.56 | 11.57 | 2,473,034 | -0.03(-0.25%) |
Feb 14, 2020 | 11.60 | 11.64 | 11.50 | 11.60 | 3,163,944 | +0.03(+0.25%) |
Feb 13, 2020 | 11.57 | 11.65 | 11.56 | 11.57 | 2,208,581 | +0.01(+0.08%) |
Feb 12, 2020 | 11.69 | 11.69 | 11.56 | 11.56 | 2,852,178 | -0.09(-0.74%) |
Feb 11, 2020 | 11.70 | 11.74 | 11.62 | 11.65 | 4,239,467 | -0.03(-0.25%) |
Feb 10, 2020 | 11.74 | 11.79 | 11.66 | 11.68 | 6,872,485 | +0.01(+0.08%) |
Feb 07, 2020 | 11.78 | 11.83 | 11.58 | 11.67 | 41,110,956 | +0.01(+0.08%) |
Feb 06, 2020 | 9.862 | 11.95 | 9.795 | 11.66 | 4,977,661 | +1.89(+19.35%) |
Feb 05, 2020 | 9.594 | 9.766 | 9.560 | 9.766 | 1,160,727 | +0.25(+2.62%) |
Feb 04, 2020 | 9.690 | 9.728 | 9.459 | 9.517 | 1,160,582 | -0.03(-0.30%) |
Feb 03, 2020 | 9.296 | 9.670 | 9.296 | 9.546 | 1,627,873 | +0.29(+3.11%) |
Jan 31, 2020 | 9.248 | 9.296 | 9.124 | 9.258 | 951,559 | -0.09(-0.92%) |
Jan 30, 2020 | 9.066 | 9.359 | 9.047 | 9.344 | 581,144 | +0.18(+1.99%) |
Jan 29, 2020 | 9.181 | 9.253 | 9.018 | 9.162 | 680,788 | -0.01(-0.10%) |
Jan 28, 2020 | 8.970 | 9.258 | 8.932 | 9.172 | 1,394,009 | +0.28(+3.13%) |
Jan 27, 2020 | 8.893 | 8.932 | 8.845 | 8.893 | 703,724 | -0.15(-1.70%) |
Jan 24, 2020 | 9.191 | 9.205 | 9.028 | 9.047 | 645,109 | -0.14(-1.57%) |
Jan 23, 2020 | 9.335 | 9.421 | 9.124 | 9.191 | 1,075,452 | -0.16(-1.74%) |
Jan 22, 2020 | 9.517 | 9.517 | 9.229 | 9.354 | 593,029 | -0.12(-1.32%) |
Jan 21, 2020 | 9.546 | 9.575 | 9.450 | 9.479 | 554,927 | -0.11(-1.10%) |
Jan 17, 2020 | 9.575 | 9.690 | 9.546 | 9.584 | 664,601 | +0.02(+0.20%) |
Jan 16, 2020 | 9.507 | 9.589 | 9.488 | 9.565 | 572,362 | +0.14(+1.53%) |
Jan 15, 2020 | 9.517 | 9.555 | 9.378 | 9.421 | 1,090,847 | -0.14(-1.50%) |
Jan 14, 2020 | 9.603 | 9.642 | 9.536 | 9.565 | 712,809 | -0.02(-0.20%) |
Jan 13, 2020 | 9.690 | 9.690 | 9.546 | 9.584 | 564,328 | -0.09(-0.89%) |
Jan 10, 2020 | 9.642 | 9.738 | 9.584 | 9.670 | 996,797 | +0.03(+0.30%) |
Jan 09, 2020 | 9.690 | 9.766 | 9.575 | 9.642 | 1,495,852 | +0.04(+0.40%) |
Jan 08, 2020 | 9.507 | 9.637 | 9.363 | 9.603 | 1,993,600 | -0.17(-1.77%) |
Jan 07, 2020 | 9.584 | 9.805 | 9.565 | 9.776 | 1,073,358 | +0.16(+1.70%) |
Jan 06, 2020 | 9.843 | 9.873 | 9.536 | 9.613 | 1,394,841 | -0.35(-3.47%) |
Jan 03, 2020 | 9.910 | 10.03 | 9.882 | 9.958 | 993,045 | -0.10(-0.95%) |
Jan 02, 2020 | 10.18 | 10.24 | 9.968 | 10.05 | 1,542,694 | -0.16(-1.60%) |
Dec 31, 2019 | 10.25 | 10.36 | 10.13 | 10.22 | 1,255,508 | -0.05(-0.47%) |
Dec 30, 2019 | 10.10 | 10.31 | 10.06 | 10.27 | 1,516,309 | +0.17(+1.71%) |
Dec 27, 2019 | 10.08 | 10.10 | 9.997 | 10.09 | 809,070 | +0.02(+0.19%) |
Dec 26, 2019 | 10.07 | 10.14 | 9.973 | 10.07 | 1,283,417 | +0.05(+0.48%) |
Dec 24, 2019 | 9.977 | 10.03 | 9.910 | 10.03 | 381,186 | +0.08(+0.77%) |
Dec 23, 2019 | 9.997 | 10.07 | 9.862 | 9.949 | 823,461 | -0.05(-0.48%) |
Dec 20, 2019 | 9.977 | 10.01 | 9.891 | 9.997 | 3,844,389 | +0.10(+0.97%) |
Dec 19, 2019 | 9.498 | 9.939 | 9.459 | 9.901 | 3,863,070 | +0.54(+5.74%) |
Dec 18, 2019 | 9.258 | 9.402 | 9.229 | 9.363 | 3,760,401 | +0.07(+0.72%) |
Dec 17, 2019 | 9.229 | 9.383 | 9.143 | 9.296 | 4,100,300 | +0.10(+1.04%) |
Dec 16, 2019 | 8.884 | 9.277 | 8.884 | 9.200 | 1,451,100 | +0.39(+4.47%) |
Dec 13, 2019 | 8.721 | 8.826 | 8.692 | 8.807 | 504,809 | +0.08(+0.88%) |
Dec 12, 2019 | 8.481 | 8.754 | 8.462 | 8.730 | 790,345 | +0.25(+2.94%) |
Dec 11, 2019 | 8.462 | 8.514 | 8.308 | 8.481 | 651,822 | -0.01(-0.11%) |
Dec 10, 2019 | 8.519 | 8.577 | 8.452 | 8.490 | 538,633 | -0.05(-0.56%) |
Dec 09, 2019 | 8.481 | 8.586 | 8.428 | 8.538 | 870,143 | +0.03(+0.34%) |
Dec 06, 2019 | 8.625 | 8.711 | 8.510 | 8.510 | 789,162 | -0.01(-0.11%) |
Dec 05, 2019 | 8.596 | 8.644 | 8.500 | 8.519 | 819,526 | -0.06(-0.67%) |
Dec 04, 2019 | 8.548 | 8.682 | 8.538 | 8.577 | 547,677 | +0.06(+0.68%) |
Dec 03, 2019 | 8.654 | 8.654 | 8.519 | 8.519 | 977,314 | -0.19(-2.20%) |