Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2020 | 8.088 | 8.088 | 8.088 | 0 | +0.05(+0.60%) | |
May 29, 2020 | 7.481 | 8.040 | 7.462 | 8.040 | 20,124,856 | +0.56(+7.47%) |
May 28, 2020 | 7.838 | 7.934 | 7.394 | 7.481 | 6,099,246 | -0.68(-8.38%) |
May 27, 2020 | 7.867 | 8.228 | 7.789 | 8.165 | 4,153,986 | +0.53(+6.94%) |
May 26, 2020 | 8.917 | 9.978 | 7.558 | 7.635 | 14,299,224 | -2.55(-25.07%) |
May 22, 2020 | 10.28 | 10.28 | 10.15 | 10.19 | 7,883,351 | -0.07(-0.66%) |
May 21, 2020 | 10.20 | 10.28 | 10.18 | 10.26 | 9,741,935 | +0.06(+0.57%) |
May 20, 2020 | 10.15 | 10.23 | 10.11 | 10.20 | 9,209,912 | +0.12(+1.15%) |
May 19, 2020 | 10.13 | 10.17 | 10.06 | 10.08 | 6,238,320 | -0.05(-0.48%) |
May 18, 2020 | 10.03 | 10.17 | 10.02 | 10.13 | 6,443,988 | +0.20(+2.04%) |
May 15, 2020 | 9.872 | 9.939 | 9.834 | 9.930 | 4,237,865 | +0.04(+0.39%) |
May 14, 2020 | 9.776 | 9.915 | 9.737 | 9.891 | 4,149,210 | +0.08(+0.79%) |
May 13, 2020 | 9.891 | 9.959 | 9.790 | 9.814 | 4,686,035 | -0.10(-0.97%) |
May 12, 2020 | 9.930 | 9.988 | 9.891 | 9.911 | 3,628,898 | -0.02(-0.19%) |
May 11, 2020 | 9.939 | 9.978 | 9.838 | 9.930 | 3,944,622 | -0.04(-0.39%) |
May 08, 2020 | 9.949 | 9.988 | 9.862 | 9.968 | 4,931,647 | +0.10(+0.98%) |
May 07, 2020 | 9.776 | 9.901 | 9.756 | 9.872 | 4,328,052 | +0.09(+0.89%) |
May 06, 2020 | 9.862 | 9.915 | 9.756 | 9.785 | 4,031,442 | -0.05(-0.49%) |
May 05, 2020 | 9.911 | 9.949 | 9.795 | 9.834 | 5,635,924 | +0.02(+0.20%) |
May 04, 2020 | 9.728 | 9.891 | 9.728 | 9.814 | 3,458,625 | -0.08(-0.78%) |
May 01, 2020 | 9.920 | 9.949 | 9.805 | 9.891 | 5,066,313 | -0.11(-1.06%) |
Apr 30, 2020 | 10.05 | 10.07 | 9.954 | 9.997 | 4,844,595 | -0.13(-1.33%) |
Apr 29, 2020 | 10.21 | 10.25 | 10.12 | 10.13 | 3,876,743 | +0.07(+0.67%) |
Apr 28, 2020 | 10.03 | 10.08 | 9.978 | 10.06 | 2,231,531 | +0.13(+1.36%) |
Apr 27, 2020 | 9.901 | 9.978 | 9.872 | 9.930 | 1,520,647 | +0.06(+0.59%) |
Apr 24, 2020 | 9.756 | 9.920 | 9.728 | 9.872 | 3,866,989 | +0.13(+1.38%) |
Apr 23, 2020 | 9.564 | 9.814 | 9.564 | 9.737 | 3,898,588 | +0.16(+1.71%) |
Apr 22, 2020 | 9.679 | 9.679 | 9.511 | 9.573 | 2,301,053 | +0.03(+0.30%) |
Apr 21, 2020 | 9.439 | 9.622 | 9.439 | 9.545 | 2,736,280 | -0.02(-0.20%) |
Apr 20, 2020 | 9.679 | 9.737 | 9.540 | 9.564 | 2,010,428 | -0.22(-2.26%) |
Apr 17, 2020 | 9.747 | 9.805 | 9.651 | 9.785 | 2,843,551 | +0.17(+1.80%) |
Apr 16, 2020 | 9.583 | 9.631 | 9.525 | 9.612 | 3,394,783 | +0.03(+0.30%) |
Apr 15, 2020 | 9.487 | 9.785 | 9.294 | 9.583 | 3,480,605 | -0.17(-1.78%) |
Apr 14, 2020 | 9.805 | 9.834 | 9.728 | 9.756 | 3,206,143 | +0.06(+0.60%) |
Apr 13, 2020 | 9.824 | 9.824 | 9.626 | 9.699 | 3,107,293 | -0.17(-1.76%) |
Apr 09, 2020 | 9.891 | 10.02 | 9.795 | 9.872 | 5,661,769 | +0.15(+1.59%) |
Apr 08, 2020 | 9.641 | 9.766 | 9.612 | 9.718 | 2,284,531 | +0.15(+1.61%) |
Apr 07, 2020 | 9.506 | 9.708 | 9.496 | 9.564 | 3,126,328 | +0.15(+1.64%) |
Apr 06, 2020 | 9.496 | 9.525 | 9.280 | 9.410 | 2,553,724 | +0.15(+1.67%) |
Apr 03, 2020 | 9.294 | 9.429 | 9.121 | 9.256 | 13,971,581 | -0.08(-0.83%) |
Apr 02, 2020 | 9.217 | 9.564 | 9.217 | 9.333 | 6,198,079 | +0.07(+0.73%) |
Apr 01, 2020 | 9.140 | 9.342 | 9.063 | 9.265 | 4,189,045 | -0.17(-1.84%) |
Mar 31, 2020 | 9.227 | 9.631 | 9.169 | 9.439 | 3,661,411 | +0.09(+0.93%) |
Mar 30, 2020 | 9.207 | 9.376 | 9.053 | 9.352 | 3,411,112 | +0.19(+2.10%) |
Mar 27, 2020 | 9.034 | 9.400 | 9.034 | 9.159 | 3,715,815 | -0.13(-1.35%) |
Mar 26, 2020 | 8.986 | 9.381 | 8.986 | 9.285 | 6,909,581 | +0.43(+4.90%) |
Mar 25, 2020 | 8.716 | 9.169 | 8.350 | 8.851 | 9,293,634 | +0.17(+2.00%) |
Mar 24, 2020 | 8.331 | 8.813 | 8.138 | 8.678 | 6,041,557 | +0.65(+8.03%) |
Mar 23, 2020 | 8.341 | 8.418 | 7.835 | 8.032 | 2,976,673 | -0.16(-2.00%) |
Mar 20, 2020 | 9.188 | 9.246 | 8.187 | 8.196 | 5,350,595 | -0.99(-10.80%) |
Mar 19, 2020 | 8.504 | 9.410 | 8.321 | 9.188 | 2,728,309 | +0.62(+7.19%) |
Mar 18, 2020 | 9.236 | 9.419 | 8.418 | 8.572 | 2,741,502 | -0.94(-9.92%) |
Mar 17, 2020 | 9.583 | 9.651 | 8.822 | 9.516 | 5,680,033 | -0.01(-0.10%) |
Mar 16, 2020 | 9.988 | 10.25 | 9.496 | 9.525 | 5,466,371 | -0.94(-9.02%) |
Mar 13, 2020 | 10.57 | 10.74 | 10.12 | 10.47 | 4,521,524 | +0.11(+1.02%) |
Mar 12, 2020 | 10.43 | 10.80 | 9.940 | 10.36 | 3,364,948 | -0.41(-3.84%) |
Mar 11, 2020 | 10.77 | 11.03 | 10.64 | 10.78 | 1,833,769 | -0.13(-1.23%) |
Mar 10, 2020 | 10.90 | 10.98 | 10.74 | 10.91 | 3,310,802 | +0.23(+2.16%) |
Mar 09, 2020 | 11.01 | 11.03 | 10.59 | 10.68 | 3,441,391 | -0.64(-5.61%) |
Mar 06, 2020 | 11.24 | 11.37 | 11.19 | 11.32 | 3,538,127 | -0.05(-0.42%) |
Mar 05, 2020 | 11.33 | 11.49 | 11.33 | 11.36 | 2,390,903 | -0.12(-1.01%) |
Mar 04, 2020 | 11.29 | 11.49 | 11.24 | 11.48 | 1,752,234 | +0.30(+2.67%) |
Mar 03, 2020 | 11.29 | 11.34 | 11.13 | 11.18 | 3,324,831 | -0.12(-1.02%) |
Mar 02, 2020 | 11.02 | 11.32 | 11.02 | 11.30 | 2,879,720 | +0.29(+2.62%) |
Feb 28, 2020 | 11.01 | 11.07 | 10.91 | 11.01 | 4,208,963 | -0.11(-0.95%) |
Feb 27, 2020 | 11.26 | 11.29 | 11.11 | 11.11 | 2,694,155 | -0.17(-1.53%) |
Feb 26, 2020 | 11.45 | 11.47 | 11.27 | 11.29 | 2,945,847 | -0.11(-0.93%) |
Feb 25, 2020 | 11.53 | 11.55 | 11.38 | 11.39 | 2,217,527 | -0.13(-1.17%) |
Feb 24, 2020 | 11.38 | 11.56 | 11.35 | 11.53 | 3,510,884 | +0.04(+0.33%) |
Feb 21, 2020 | 11.61 | 11.62 | 11.49 | 11.49 | 1,722,661 | -0.12(-0.99%) |
Feb 20, 2020 | 11.59 | 11.64 | 11.58 | 11.60 | 2,808,197 | +0.02(+0.17%) |
Feb 19, 2020 | 11.63 | 11.63 | 11.56 | 11.59 | 3,732,237 | -0.02(-0.17%) |
Feb 18, 2020 | 11.59 | 11.73 | 11.59 | 11.60 | 2,465,683 | -0.03(-0.25%) |
Feb 14, 2020 | 11.63 | 11.67 | 11.54 | 11.63 | 3,154,540 | +0.03(+0.25%) |
Feb 13, 2020 | 11.60 | 11.68 | 11.59 | 11.60 | 2,202,016 | +0.01(+0.08%) |
Feb 12, 2020 | 11.72 | 11.72 | 11.59 | 11.59 | 2,843,700 | -0.09(-0.74%) |
Feb 11, 2020 | 11.74 | 11.78 | 11.66 | 11.68 | 4,226,866 | -0.03(-0.25%) |
Feb 10, 2020 | 11.78 | 11.83 | 11.69 | 11.71 | 6,852,057 | +0.01(+0.08%) |
Feb 07, 2020 | 11.82 | 11.86 | 11.62 | 11.70 | 40,988,760 | +0.01(+0.08%) |
Feb 06, 2020 | 9.892 | 11.99 | 9.824 | 11.69 | 4,962,866 | +1.90(+19.35%) |
Feb 05, 2020 | 9.622 | 9.796 | 9.589 | 9.796 | 1,157,276 | +0.25(+2.62%) |
Feb 04, 2020 | 9.719 | 9.757 | 9.488 | 9.545 | 1,157,132 | -0.03(-0.30%) |
Feb 03, 2020 | 9.324 | 9.699 | 9.324 | 9.574 | 1,623,034 | +0.29(+3.11%) |
Jan 31, 2020 | 9.276 | 9.324 | 9.151 | 9.286 | 948,731 | -0.09(-0.92%) |
Jan 30, 2020 | 9.093 | 9.387 | 9.074 | 9.372 | 579,417 | +0.18(+1.99%) |
Jan 29, 2020 | 9.209 | 9.281 | 9.045 | 9.189 | 678,764 | -0.01(-0.10%) |
Jan 28, 2020 | 8.997 | 9.286 | 8.958 | 9.199 | 1,389,866 | +0.28(+3.13%) |
Jan 27, 2020 | 8.920 | 8.958 | 8.872 | 8.920 | 701,633 | -0.15(-1.70%) |
Jan 24, 2020 | 9.218 | 9.233 | 9.055 | 9.074 | 643,192 | -0.14(-1.57%) |
Jan 23, 2020 | 9.363 | 9.449 | 9.151 | 9.218 | 1,072,255 | -0.16(-1.74%) |
Jan 22, 2020 | 9.545 | 9.545 | 9.257 | 9.382 | 591,266 | -0.13(-1.32%) |
Jan 21, 2020 | 9.574 | 9.603 | 9.478 | 9.507 | 553,278 | -0.11(-1.10%) |
Jan 17, 2020 | 9.603 | 9.719 | 9.574 | 9.613 | 662,626 | +0.02(+0.20%) |
Jan 16, 2020 | 9.536 | 9.618 | 9.516 | 9.593 | 570,661 | +0.14(+1.53%) |
Jan 15, 2020 | 9.545 | 9.584 | 9.406 | 9.449 | 1,087,605 | -0.14(-1.50%) |
Jan 14, 2020 | 9.632 | 9.670 | 9.565 | 9.593 | 710,690 | -0.02(-0.20%) |
Jan 13, 2020 | 9.719 | 9.719 | 9.574 | 9.613 | 562,651 | -0.09(-0.89%) |
Jan 10, 2020 | 9.670 | 9.767 | 9.613 | 9.699 | 993,835 | +0.03(+0.30%) |
Jan 09, 2020 | 9.719 | 9.796 | 9.603 | 9.670 | 1,491,406 | +0.04(+0.40%) |
Jan 08, 2020 | 9.536 | 9.666 | 9.391 | 9.632 | 1,987,675 | -0.17(-1.77%) |
Jan 07, 2020 | 9.613 | 9.834 | 9.593 | 9.805 | 1,070,168 | +0.16(+1.70%) |
Jan 06, 2020 | 9.873 | 9.902 | 9.565 | 9.642 | 1,390,695 | -0.35(-3.47%) |
Jan 03, 2020 | 9.940 | 10.06 | 9.911 | 9.988 | 990,093 | -0.10(-0.95%) |