Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.000 | 8.195 | 7.800 | 7.860 | 16,378,200 | -0.26(-3.20%) |
May 28, 2020 | 8.850 | 8.850 | 8.050 | 8.120 | 11,720,251 | -0.39(-4.58%) |
May 27, 2020 | 8.180 | 8.520 | 7.930 | 8.510 | 14,101,350 | +0.65(+8.27%) |
May 26, 2020 | 7.690 | 7.920 | 7.550 | 7.860 | 20,873,380 | +0.48(+6.50%) |
May 22, 2020 | 7.700 | 7.700 | 7.320 | 7.380 | 21,484,300 | -0.32(-4.16%) |
May 21, 2020 | 6.930 | 7.970 | 6.910 | 7.700 | 26,843,336 | +0.23(+3.08%) |
May 20, 2020 | 7.230 | 7.600 | 7.120 | 7.470 | 5,730,848 | +0.39(+5.51%) |
May 19, 2020 | 7.320 | 7.390 | 6.950 | 7.080 | 7,355,109 | -0.22(-3.01%) |
May 18, 2020 | 7.400 | 7.550 | 7.250 | 7.300 | 8,765,489 | +0.39(+5.64%) |
May 15, 2020 | 6.710 | 6.960 | 6.580 | 6.910 | 5,687,600 | +0.00(+0.00%) |
May 14, 2020 | 6.820 | 7.020 | 6.370 | 6.910 | 5,720,234 | -0.02(-0.29%) |
May 13, 2020 | 7.590 | 7.590 | 6.900 | 6.930 | 8,844,658 | -0.75(-9.77%) |
May 12, 2020 | 8.100 | 8.290 | 7.600 | 7.680 | 8,638,204 | -0.32(-4.00%) |
May 11, 2020 | 8.430 | 8.490 | 7.830 | 8.000 | 11,762,184 | -0.94(-10.51%) |
May 08, 2020 | 8.860 | 8.950 | 8.640 | 8.940 | 6,501,000 | +0.33(+3.83%) |
May 07, 2020 | 8.360 | 8.830 | 8.360 | 8.610 | 3,904,195 | +0.38(+4.62%) |
May 06, 2020 | 8.500 | 8.620 | 8.090 | 8.230 | 3,078,958 | -0.23(-2.72%) |
May 05, 2020 | 8.960 | 8.960 | 8.420 | 8.460 | 3,518,277 | -0.25(-2.87%) |
May 04, 2020 | 8.550 | 8.850 | 8.350 | 8.710 | 2,886,912 | -0.05(-0.57%) |
May 01, 2020 | 9.020 | 9.055 | 8.610 | 8.760 | 3,699,100 | -0.51(-5.50%) |
Apr 30, 2020 | 9.100 | 9.710 | 9.000 | 9.270 | 4,105,631 | -0.52(-5.31%) |
Apr 29, 2020 | 9.800 | 10.17 | 9.730 | 9.790 | 3,524,552 | +0.15(+1.56%) |
Apr 28, 2020 | 9.730 | 9.940 | 9.440 | 9.640 | 3,861,658 | +0.29(+3.10%) |
Apr 27, 2020 | 9.030 | 9.500 | 8.880 | 9.350 | 2,527,928 | +0.38(+4.24%) |
Apr 24, 2020 | 8.840 | 9.185 | 8.840 | 8.970 | 3,288,800 | +0.23(+2.63%) |
Apr 23, 2020 | 8.580 | 8.980 | 8.580 | 8.740 | 1,832,665 | +0.18(+2.10%) |
Apr 22, 2020 | 8.730 | 8.920 | 8.560 | 8.560 | 1,580,254 | +0.04(+0.47%) |
Apr 21, 2020 | 8.420 | 8.850 | 8.300 | 8.520 | 1,970,258 | -0.12(-1.39%) |
Apr 20, 2020 | 8.590 | 9.060 | 8.570 | 8.640 | 2,782,737 | -0.25(-2.81%) |
Apr 17, 2020 | 8.710 | 9.045 | 8.700 | 8.890 | 3,180,000 | +0.53(+6.34%) |
Apr 16, 2020 | 8.660 | 8.660 | 8.230 | 8.360 | 2,443,308 | -0.29(-3.35%) |
Apr 15, 2020 | 8.460 | 8.770 | 8.250 | 8.650 | 3,092,127 | -0.32(-3.57%) |
Apr 14, 2020 | 9.080 | 9.190 | 8.760 | 8.970 | 2,366,861 | +0.24(+2.75%) |
Apr 13, 2020 | 9.290 | 9.350 | 8.600 | 8.730 | 2,989,851 | -0.62(-6.63%) |
Apr 09, 2020 | 8.970 | 9.550 | 8.920 | 9.350 | 3,784,400 | +0.71(+8.22%) |
Apr 08, 2020 | 8.550 | 8.980 | 8.480 | 8.640 | 3,001,672 | +0.25(+2.98%) |
Apr 07, 2020 | 8.620 | 8.840 | 8.190 | 8.390 | 4,331,637 | +0.39(+4.88%) |
Apr 06, 2020 | 7.920 | 8.240 | 7.720 | 8.000 | 3,685,901 | +0.52(+6.95%) |
Apr 03, 2020 | 6.850 | 7.500 | 6.600 | 7.480 | 4,134,700 | +0.59(+8.56%) |
Apr 02, 2020 | 7.320 | 7.570 | 6.600 | 6.890 | 5,159,610 | -0.56(-7.52%) |
Apr 01, 2020 | 7.660 | 7.810 | 7.200 | 7.450 | 3,450,302 | -0.61(-7.57%) |
Mar 31, 2020 | 8.360 | 8.640 | 7.950 | 8.060 | 3,077,528 | -0.35(-4.16%) |
Mar 30, 2020 | 8.250 | 8.490 | 7.920 | 8.410 | 3,147,813 | +0.09(+1.08%) |
Mar 27, 2020 | 8.400 | 8.580 | 8.070 | 8.320 | 3,230,000 | -0.44(-5.02%) |
Mar 26, 2020 | 8.320 | 8.960 | 8.080 | 8.760 | 5,614,512 | +0.52(+6.31%) |
Mar 25, 2020 | 8.180 | 8.740 | 7.585 | 8.240 | 7,212,107 | +0.23(+2.87%) |
Mar 24, 2020 | 7.460 | 8.060 | 7.460 | 8.010 | 6,612,236 | +0.87(+12.18%) |
Mar 23, 2020 | 7.150 | 7.500 | 6.790 | 7.140 | 3,338,591 | -0.09(-1.24%) |
Mar 20, 2020 | 8.010 | 8.425 | 7.147 | 7.230 | 11,032,300 | -0.78(-9.74%) |
Mar 19, 2020 | 7.290 | 8.165 | 6.800 | 8.010 | 4,963,995 | +0.62(+8.39%) |
Mar 18, 2020 | 8.390 | 8.790 | 7.250 | 7.390 | 6,419,841 | -1.57(-17.52%) |
Mar 17, 2020 | 8.580 | 9.080 | 8.070 | 8.960 | 6,924,615 | +0.63(+7.56%) |
Mar 16, 2020 | 8.280 | 9.360 | 8.130 | 8.330 | 4,276,426 | -1.15(-12.13%) |
Mar 13, 2020 | 9.150 | 9.490 | 8.770 | 9.480 | 3,825,200 | +0.73(+8.34%) |
Mar 12, 2020 | 9.230 | 9.510 | 8.670 | 8.750 | 6,569,058 | -1.24(-12.41%) |
Mar 11, 2020 | 10.03 | 10.27 | 9.870 | 9.990 | 5,598,026 | -0.30(-2.92%) |
Mar 10, 2020 | 10.30 | 10.40 | 9.665 | 10.29 | 5,025,049 | +0.38(+3.83%) |
Mar 09, 2020 | 10.31 | 10.52 | 9.510 | 9.910 | 4,272,405 | -1.23(-11.04%) |
Mar 06, 2020 | 11.33 | 11.61 | 11.03 | 11.14 | 7,530,100 | -0.59(-5.03%) |
Mar 05, 2020 | 12.02 | 12.22 | 11.60 | 11.73 | 4,597,162 | -0.66(-5.33%) |
Mar 04, 2020 | 12.41 | 12.47 | 11.84 | 12.39 | 4,389,162 | +0.19(+1.56%) |
Mar 03, 2020 | 12.52 | 12.75 | 11.88 | 12.20 | 7,170,542 | -0.29(-2.32%) |