Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.890 | 10.32 | 9.750 | 10.07 | 13,444,800 | -0.10(-0.98%) |
May 28, 2020 | 10.70 | 10.80 | 10.07 | 10.17 | 15,663,281 | -0.73(-6.70%) |
May 27, 2020 | 11.66 | 11.80 | 10.23 | 10.90 | 27,889,908 | +0.34(+3.22%) |
May 26, 2020 | 10.03 | 10.71 | 9.960 | 10.56 | 23,824,048 | +1.32(+14.29%) |
May 22, 2020 | 9.590 | 9.650 | 9.070 | 9.240 | 11,592,500 | -0.20(-2.12%) |
May 21, 2020 | 9.270 | 9.640 | 9.200 | 9.440 | 12,757,200 | +0.25(+2.72%) |
May 20, 2020 | 9.120 | 9.420 | 9.060 | 9.190 | 16,954,660 | +0.27(+3.03%) |
May 19, 2020 | 9.200 | 9.400 | 8.700 | 8.920 | 18,462,568 | -0.06(-0.67%) |
May 18, 2020 | 8.780 | 8.980 | 8.430 | 8.980 | 20,122,916 | +0.74(+8.98%) |
May 15, 2020 | 8.040 | 8.420 | 7.940 | 8.240 | 12,249,900 | +0.01(+0.12%) |
May 14, 2020 | 7.670 | 8.300 | 7.340 | 8.230 | 19,547,316 | +0.34(+4.31%) |
May 13, 2020 | 8.020 | 8.060 | 7.560 | 7.890 | 18,813,960 | -0.17(-2.11%) |
May 12, 2020 | 8.560 | 8.740 | 8.050 | 8.060 | 15,083,562 | -0.50(-5.84%) |
May 11, 2020 | 8.810 | 8.940 | 8.490 | 8.560 | 16,633,195 | -0.53(-5.83%) |
May 08, 2020 | 8.400 | 9.125 | 8.380 | 9.090 | 19,690,400 | +0.91(+11.12%) |
May 07, 2020 | 7.970 | 8.580 | 7.930 | 8.180 | 17,852,456 | +0.16(+2.00%) |
May 06, 2020 | 8.350 | 8.400 | 7.910 | 8.020 | 15,334,311 | -0.27(-3.26%) |
May 05, 2020 | 9.020 | 9.020 | 8.250 | 8.290 | 11,319,358 | -0.33(-3.83%) |
May 04, 2020 | 8.110 | 8.680 | 7.960 | 8.620 | 16,045,326 | -0.40(-4.43%) |
May 01, 2020 | 9.160 | 9.520 | 8.850 | 9.020 | 16,131,800 | -0.72(-7.39%) |
Apr 30, 2020 | 9.960 | 10.13 | 9.450 | 9.740 | 19,747,808 | -0.39(-3.85%) |
Apr 29, 2020 | 9.770 | 10.38 | 9.650 | 10.13 | 27,514,912 | +1.11(+12.31%) |
Apr 28, 2020 | 8.510 | 9.230 | 8.440 | 9.020 | 21,938,512 | +0.90(+11.08%) |
Apr 27, 2020 | 8.080 | 8.480 | 7.950 | 8.120 | 13,327,406 | +0.17(+2.14%) |
Apr 24, 2020 | 8.130 | 8.230 | 7.750 | 7.950 | 11,208,100 | -0.06(-0.75%) |
Apr 23, 2020 | 7.970 | 8.450 | 7.890 | 8.010 | 13,803,157 | +0.15(+1.91%) |
Apr 22, 2020 | 8.500 | 8.550 | 7.750 | 7.860 | 15,122,922 | -0.47(-5.64%) |
Apr 21, 2020 | 8.500 | 8.630 | 8.280 | 8.330 | 9,615,630 | -0.30(-3.48%) |
Apr 20, 2020 | 8.780 | 8.920 | 8.460 | 8.630 | 11,268,764 | -0.35(-3.90%) |
Apr 17, 2020 | 9.200 | 9.375 | 8.960 | 8.980 | 12,279,301 | +0.25(+2.86%) |
Apr 16, 2020 | 9.010 | 9.100 | 8.560 | 8.730 | 14,752,338 | -0.46(-5.01%) |
Apr 15, 2020 | 10.02 | 10.30 | 9.110 | 9.190 | 25,580,224 | -0.05(-0.54%) |
Apr 14, 2020 | 9.360 | 9.690 | 9.160 | 9.240 | 11,726,623 | +0.21(+2.33%) |
Apr 13, 2020 | 9.770 | 9.830 | 8.780 | 9.030 | 13,596,927 | -0.47(-4.95%) |
Apr 09, 2020 | 9.750 | 10.31 | 9.140 | 9.500 | 17,219,600 | +0.47(+5.20%) |
Apr 08, 2020 | 9.030 | 9.150 | 8.770 | 9.030 | 12,014,473 | +0.27(+3.08%) |
Apr 07, 2020 | 8.960 | 9.450 | 8.550 | 8.760 | 18,269,336 | +1.03(+13.32%) |
Apr 06, 2020 | 7.820 | 8.230 | 7.250 | 7.730 | 13,000,034 | +0.25(+3.34%) |
Apr 03, 2020 | 7.800 | 7.980 | 7.220 | 7.480 | 8,196,700 | -0.15(-1.97%) |
Apr 02, 2020 | 8.010 | 8.280 | 7.550 | 7.630 | 8,465,941 | -0.48(-5.92%) |
Apr 01, 2020 | 8.300 | 8.440 | 8.000 | 8.110 | 8,434,224 | -0.84(-9.39%) |
Mar 31, 2020 | 9.170 | 9.450 | 8.790 | 8.950 | 10,211,606 | +0.16(+1.82%) |
Mar 30, 2020 | 9.380 | 9.530 | 8.500 | 8.790 | 13,428,533 | -0.96(-9.85%) |
Mar 27, 2020 | 10.52 | 10.56 | 9.610 | 9.750 | 10,948,700 | -1.18(-10.80%) |
Mar 26, 2020 | 12.00 | 12.51 | 10.73 | 10.93 | 19,013,172 | -0.41(-3.62%) |
Mar 25, 2020 | 11.40 | 12.15 | 10.06 | 11.34 | 27,282,376 | +1.94(+20.64%) |
Mar 24, 2020 | 8.050 | 9.430 | 7.650 | 9.400 | 21,155,012 | +2.54(+37.03%) |
Mar 23, 2020 | 7.550 | 7.690 | 6.610 | 6.860 | 19,242,494 | -0.29(-4.06%) |
Mar 20, 2020 | 8.350 | 8.720 | 7.110 | 7.150 | 15,599,000 | -0.45(-5.92%) |
Mar 19, 2020 | 7.650 | 8.280 | 6.700 | 7.600 | 12,233,513 | -0.06(-0.78%) |
Mar 18, 2020 | 8.820 | 8.980 | 7.010 | 7.660 | 18,721,948 | -1.86(-19.54%) |
Mar 17, 2020 | 10.82 | 10.94 | 9.460 | 9.520 | 15,832,477 | -1.09(-10.27%) |
Mar 16, 2020 | 9.810 | 11.30 | 9.320 | 10.61 | 23,340,968 | -0.57(-5.10%) |
Mar 13, 2020 | 12.35 | 12.64 | 10.20 | 11.18 | 22,388,200 | -0.31(-2.70%) |
Mar 12, 2020 | 11.66 | 12.42 | 11.48 | 11.49 | 17,102,866 | -2.08(-15.33%) |
Mar 11, 2020 | 14.00 | 14.00 | 13.13 | 13.57 | 21,179,168 | -1.01(-6.93%) |
Mar 10, 2020 | 14.15 | 14.73 | 13.41 | 14.58 | 18,520,560 | +1.18(+8.81%) |
Mar 09, 2020 | 13.40 | 14.11 | 13.12 | 13.40 | 16,992,408 | -0.48(-3.46%) |
Mar 06, 2020 | 13.11 | 14.87 | 13.01 | 13.88 | 15,994,700 | +0.02(+0.14%) |
Mar 05, 2020 | 14.91 | 14.99 | 13.76 | 13.86 | 14,192,622 | -1.68(-10.81%) |
Mar 04, 2020 | 15.25 | 15.59 | 14.55 | 15.54 | 14,950,573 | +0.53(+3.53%) |
Mar 03, 2020 | 16.08 | 16.11 | 14.89 | 15.01 | 10,001,567 | -0.56(-3.60%) |