Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.030 | 9.215 | 8.728 | 8.962 | 8,162,445 | -0.26(-2.85%) |
May 28, 2020 | 9.691 | 10.38 | 9.156 | 9.224 | 16,077,352 | -0.27(-2.87%) |
May 27, 2020 | 8.874 | 9.526 | 8.689 | 9.497 | 11,682,307 | +0.97(+11.42%) |
May 26, 2020 | 8.465 | 8.748 | 8.378 | 8.524 | 8,798,656 | +0.54(+6.70%) |
May 22, 2020 | 8.076 | 8.143 | 7.804 | 7.989 | 4,537,170 | -0.07(-0.85%) |
May 21, 2020 | 8.037 | 8.173 | 7.813 | 8.057 | 9,370,011 | -0.07(-0.84%) |
May 20, 2020 | 7.843 | 8.212 | 7.843 | 8.125 | 10,837,710 | +0.59(+7.88%) |
May 19, 2020 | 7.590 | 7.969 | 7.453 | 7.531 | 10,880,346 | -0.06(-0.77%) |
May 18, 2020 | 6.879 | 7.667 | 6.821 | 7.590 | 13,279,728 | +1.11(+17.12%) |
May 15, 2020 | 6.519 | 6.743 | 6.441 | 6.480 | 6,904,621 | -0.15(-2.20%) |
May 14, 2020 | 6.558 | 6.860 | 6.208 | 6.626 | 9,142,873 | -0.17(-2.44%) |
May 13, 2020 | 7.113 | 7.142 | 6.685 | 6.792 | 8,992,401 | -0.30(-4.25%) |
May 12, 2020 | 7.599 | 7.745 | 7.074 | 7.093 | 8,872,788 | -0.47(-6.18%) |
May 11, 2020 | 7.570 | 7.697 | 7.453 | 7.560 | 8,539,444 | -0.29(-3.72%) |
May 08, 2020 | 7.434 | 7.862 | 7.278 | 7.852 | 11,626,369 | +0.56(+7.74%) |
May 07, 2020 | 7.629 | 7.794 | 7.162 | 7.288 | 11,285,975 | -0.21(-2.85%) |
May 06, 2020 | 7.677 | 7.726 | 7.385 | 7.502 | 6,409,137 | -0.10(-1.28%) |
May 05, 2020 | 7.804 | 8.047 | 7.512 | 7.599 | 8,363,175 | +0.01(+0.13%) |
May 04, 2020 | 7.317 | 7.687 | 7.142 | 7.590 | 7,058,297 | +0.11(+1.43%) |
May 01, 2020 | 7.648 | 7.950 | 7.371 | 7.483 | 9,316,470 | -0.45(-5.64%) |
Apr 30, 2020 | 8.378 | 8.397 | 7.843 | 7.930 | 11,008,498 | -0.51(-6.00%) |
Apr 29, 2020 | 7.930 | 8.660 | 7.930 | 8.436 | 12,731,463 | +0.81(+10.59%) |
Apr 28, 2020 | 7.346 | 7.891 | 7.181 | 7.629 | 12,565,362 | +0.46(+6.38%) |
Apr 27, 2020 | 7.016 | 7.288 | 6.801 | 7.171 | 9,810,306 | +0.21(+3.08%) |
Apr 24, 2020 | 7.093 | 7.249 | 6.826 | 6.957 | 11,609,720 | -0.14(-1.92%) |
Apr 23, 2020 | 7.697 | 7.862 | 7.045 | 7.093 | 21,306,506 | -0.25(-3.44%) |
Apr 22, 2020 | 7.424 | 7.590 | 7.132 | 7.346 | 8,685,177 | +0.22(+3.14%) |
Apr 21, 2020 | 6.909 | 7.191 | 6.870 | 7.123 | 6,323,319 | -0.13(-1.74%) |
Apr 20, 2020 | 7.074 | 7.658 | 7.064 | 7.249 | 7,597,249 | -0.14(-1.84%) |
Apr 17, 2020 | 7.054 | 7.414 | 7.035 | 7.385 | 10,394,752 | +0.61(+9.05%) |
Apr 16, 2020 | 7.016 | 7.200 | 6.607 | 6.772 | 8,169,928 | -0.29(-4.13%) |
Apr 15, 2020 | 7.035 | 7.220 | 6.821 | 7.064 | 8,881,844 | -0.45(-5.96%) |
Apr 14, 2020 | 7.658 | 8.154 | 7.414 | 7.512 | 10,932,392 | -0.03(-0.39%) |
Apr 13, 2020 | 7.278 | 7.541 | 6.928 | 7.541 | 9,825,522 | +0.33(+4.59%) |
Apr 09, 2020 | 7.444 | 7.804 | 7.025 | 7.210 | 13,667,417 | +0.15(+2.07%) |
Apr 08, 2020 | 6.977 | 7.259 | 6.831 | 7.064 | 7,705,144 | +0.22(+3.27%) |
Apr 07, 2020 | 6.947 | 7.541 | 6.772 | 6.840 | 16,488,550 | +0.47(+7.33%) |
Apr 06, 2020 | 6.198 | 6.656 | 6.081 | 6.373 | 10,171,950 | +0.56(+9.72%) |
Apr 03, 2020 | 5.887 | 6.111 | 5.624 | 5.809 | 8,172,208 | -0.11(-1.81%) |
Apr 02, 2020 | 6.120 | 6.500 | 5.760 | 5.916 | 10,556,605 | -0.17(-2.72%) |
Apr 01, 2020 | 5.799 | 6.432 | 5.556 | 6.081 | 10,738,126 | +0.09(+1.46%) |
Mar 31, 2020 | 5.994 | 6.441 | 5.897 | 5.994 | 12,833,220 | +0.09(+1.48%) |
Mar 30, 2020 | 6.373 | 6.422 | 5.838 | 5.906 | 9,872,598 | -0.47(-7.33%) |
Mar 27, 2020 | 6.334 | 6.607 | 5.887 | 6.373 | 10,354,671 | -0.28(-4.24%) |
Mar 26, 2020 | 7.074 | 7.191 | 6.548 | 6.656 | 12,260,630 | -0.24(-3.53%) |
Mar 25, 2020 | 7.716 | 7.775 | 6.821 | 6.899 | 12,967,372 | -0.18(-2.48%) |
Mar 24, 2020 | 6.072 | 7.278 | 6.033 | 7.074 | 15,559,347 | +1.56(+28.22%) |
Mar 23, 2020 | 5.352 | 5.790 | 5.021 | 5.517 | 7,199,500 | +0.18(+3.47%) |
Mar 20, 2020 | 5.906 | 6.004 | 5.284 | 5.332 | 10,233,194 | -0.34(-6.00%) |
Mar 19, 2020 | 5.605 | 5.984 | 5.060 | 5.673 | 6,344,449 | +0.08(+1.39%) |
Mar 18, 2020 | 6.198 | 6.500 | 5.128 | 5.595 | 9,538,267 | -1.22(-17.86%) |
Mar 17, 2020 | 6.928 | 7.054 | 6.432 | 6.811 | 8,280,985 | +0.18(+2.64%) |
Mar 16, 2020 | 6.753 | 7.463 | 6.548 | 6.636 | 7,521,585 | -1.15(-14.75%) |
Mar 13, 2020 | 7.862 | 8.125 | 6.967 | 7.784 | 7,518,991 | +0.48(+6.52%) |
Mar 12, 2020 | 8.125 | 8.125 | 7.045 | 7.307 | 13,019,070 | -1.64(-18.37%) |
Mar 11, 2020 | 8.611 | 8.981 | 8.076 | 8.952 | 9,709,965 | -0.06(-0.65%) |
Mar 10, 2020 | 9.078 | 9.166 | 8.319 | 9.010 | 10,636,181 | +0.55(+6.56%) |
Mar 09, 2020 | 9.361 | 9.837 | 8.378 | 8.456 | 10,306,151 | -2.26(-21.07%) |
Mar 06, 2020 | 11.05 | 11.45 | 10.51 | 10.71 | 10,859,280 | -0.86(-7.40%) |
Mar 05, 2020 | 12.13 | 12.27 | 11.37 | 11.57 | 13,189,880 | -0.96(-7.69%) |
Mar 04, 2020 | 12.81 | 12.83 | 12.24 | 12.53 | 7,574,044 | -0.06(-0.46%) |
Mar 03, 2020 | 13.27 | 13.66 | 12.36 | 12.59 | 10,298,943 | -0.77(-5.75%) |