Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.590 | 8.630 | 8.355 | 8.400 | 2,410,800 | -0.02(-0.24%) |
May 28, 2020 | 8.780 | 8.850 | 8.330 | 8.420 | 2,135,697 | -0.17(-1.98%) |
May 27, 2020 | 8.230 | 8.610 | 8.120 | 8.590 | 2,930,250 | +0.10(+1.18%) |
May 26, 2020 | 9.000 | 9.000 | 8.480 | 8.490 | 2,761,425 | -0.51(-5.67%) |
May 22, 2020 | 9.150 | 9.285 | 8.940 | 9.000 | 1,843,100 | -0.04(-0.44%) |
May 21, 2020 | 9.230 | 9.290 | 8.875 | 9.040 | 2,289,529 | -0.36(-3.83%) |
May 20, 2020 | 9.730 | 9.740 | 9.330 | 9.400 | 2,503,650 | -0.14(-1.47%) |
May 19, 2020 | 9.220 | 9.620 | 9.100 | 9.540 | 3,938,766 | +0.73(+8.29%) |
May 18, 2020 | 9.570 | 9.570 | 8.810 | 8.810 | 3,189,086 | -0.52(-5.57%) |
May 15, 2020 | 9.300 | 9.370 | 9.030 | 9.330 | 3,346,200 | +0.42(+4.71%) |
May 14, 2020 | 8.690 | 8.971 | 8.480 | 8.910 | 3,154,316 | +0.19(+2.18%) |
May 13, 2020 | 9.110 | 9.110 | 8.460 | 8.720 | 2,671,011 | -0.19(-2.13%) |
May 12, 2020 | 8.920 | 9.320 | 8.860 | 8.910 | 2,343,663 | -0.01(-0.11%) |
May 11, 2020 | 9.170 | 9.220 | 8.760 | 8.920 | 3,022,560 | -0.32(-3.46%) |
May 08, 2020 | 9.510 | 9.630 | 9.210 | 9.240 | 2,838,900 | -0.39(-4.05%) |
May 07, 2020 | 9.360 | 9.740 | 9.190 | 9.630 | 3,539,808 | +0.42(+4.56%) |
May 06, 2020 | 9.330 | 9.380 | 9.100 | 9.210 | 2,533,884 | -0.34(-3.56%) |
May 05, 2020 | 9.570 | 9.650 | 9.300 | 9.550 | 3,020,788 | -0.02(-0.21%) |
May 04, 2020 | 9.430 | 9.725 | 9.360 | 9.570 | 3,280,736 | +0.28(+3.01%) |
May 01, 2020 | 9.000 | 9.620 | 8.780 | 9.290 | 4,732,700 | -0.18(-1.90%) |
Apr 30, 2020 | 9.500 | 9.810 | 9.260 | 9.470 | 2,524,716 | -0.28(-2.87%) |
Apr 29, 2020 | 9.430 | 9.760 | 9.164 | 9.750 | 2,962,772 | +0.19(+1.99%) |
Apr 28, 2020 | 9.620 | 9.800 | 9.320 | 9.560 | 2,920,233 | -0.17(-1.75%) |
Apr 27, 2020 | 9.770 | 9.880 | 9.380 | 9.730 | 1,965,411 | -0.01(-0.10%) |
Apr 24, 2020 | 9.960 | 9.960 | 9.420 | 9.740 | 2,812,900 | +0.10(+1.04%) |
Apr 23, 2020 | 9.450 | 10.19 | 9.360 | 9.640 | 4,827,850 | +0.42(+4.56%) |
Apr 22, 2020 | 8.970 | 9.280 | 8.920 | 9.220 | 3,395,760 | +0.59(+6.84%) |
Apr 21, 2020 | 8.340 | 8.760 | 8.280 | 8.630 | 2,909,704 | -0.06(-0.69%) |
Apr 20, 2020 | 8.440 | 8.960 | 8.330 | 8.690 | 2,790,343 | +0.38(+4.57%) |
Apr 17, 2020 | 8.130 | 8.600 | 8.130 | 8.310 | 3,615,600 | -0.19(-2.24%) |
Apr 16, 2020 | 8.540 | 8.800 | 8.300 | 8.500 | 2,550,906 | +0.09(+1.07%) |
Apr 15, 2020 | 8.280 | 8.700 | 8.105 | 8.410 | 2,612,498 | -0.20(-2.32%) |
Apr 14, 2020 | 9.120 | 9.510 | 8.350 | 8.610 | 5,027,660 | -0.13(-1.49%) |
Apr 13, 2020 | 7.900 | 8.850 | 7.510 | 8.740 | 5,324,177 | +1.00(+12.92%) |
Apr 09, 2020 | 7.160 | 7.805 | 7.160 | 7.740 | 3,775,300 | +0.84(+12.17%) |
Apr 08, 2020 | 6.930 | 7.130 | 6.790 | 6.900 | 1,413,640 | +0.03(+0.44%) |
Apr 07, 2020 | 7.010 | 7.270 | 6.750 | 6.870 | 2,899,805 | -0.13(-1.86%) |
Apr 06, 2020 | 6.840 | 7.110 | 6.600 | 7.000 | 3,775,480 | +0.52(+8.02%) |
Apr 03, 2020 | 6.700 | 6.850 | 6.470 | 6.480 | 2,282,900 | -0.13(-1.97%) |
Apr 02, 2020 | 6.500 | 6.920 | 6.430 | 6.610 | 2,578,193 | +0.26(+4.09%) |
Apr 01, 2020 | 6.160 | 6.540 | 6.040 | 6.350 | 2,683,952 | +0.18(+2.92%) |
Mar 31, 2020 | 6.100 | 6.680 | 6.100 | 6.170 | 3,338,655 | -0.06(-0.96%) |
Mar 30, 2020 | 6.660 | 6.930 | 6.060 | 6.230 | 3,487,272 | -0.44(-6.60%) |
Mar 27, 2020 | 6.780 | 7.010 | 6.480 | 6.670 | 3,955,600 | -0.34(-4.85%) |
Mar 26, 2020 | 7.400 | 7.730 | 6.820 | 7.010 | 4,381,397 | -0.10(-1.41%) |
Mar 25, 2020 | 6.370 | 7.360 | 6.230 | 7.110 | 5,707,211 | +0.75(+11.79%) |
Mar 24, 2020 | 6.180 | 6.600 | 6.010 | 6.360 | 5,491,560 | +0.74(+13.17%) |
Mar 23, 2020 | 5.600 | 5.930 | 5.090 | 5.620 | 4,373,026 | +0.47(+9.13%) |
Mar 20, 2020 | 5.900 | 5.980 | 5.150 | 5.150 | 4,971,600 | -0.36(-6.53%) |
Mar 19, 2020 | 5.430 | 6.440 | 4.820 | 5.510 | 5,480,635 | +0.15(+2.80%) |
Mar 18, 2020 | 6.420 | 6.790 | 5.260 | 5.360 | 5,851,199 | -1.29(-19.40%) |
Mar 17, 2020 | 5.860 | 7.060 | 5.820 | 6.650 | 6,902,275 | +0.62(+10.28%) |
Mar 16, 2020 | 4.660 | 6.470 | 4.600 | 6.030 | 6,671,551 | +0.28(+4.87%) |
Mar 13, 2020 | 6.850 | 6.870 | 5.750 | 5.750 | 4,772,200 | -0.81(-12.35%) |
Mar 12, 2020 | 6.600 | 7.570 | 5.910 | 6.560 | 6,808,511 | -1.00(-13.23%) |
Mar 11, 2020 | 8.270 | 8.470 | 7.420 | 7.560 | 5,400,830 | -0.83(-9.89%) |
Mar 10, 2020 | 8.490 | 8.730 | 7.980 | 8.390 | 2,664,371 | +0.05(+0.60%) |
Mar 09, 2020 | 8.750 | 8.970 | 8.330 | 8.340 | 4,754,113 | -1.05(-11.18%) |
Mar 06, 2020 | 9.680 | 9.720 | 8.930 | 9.390 | 7,593,000 | -0.25(-2.59%) |
Mar 05, 2020 | 9.760 | 9.900 | 9.417 | 9.640 | 4,757,578 | -0.01(-0.10%) |
Mar 04, 2020 | 9.480 | 9.880 | 9.260 | 9.650 | 4,211,351 | +0.22(+2.33%) |
Mar 03, 2020 | 9.430 | 10.08 | 9.130 | 9.430 | 6,093,401 | +0.09(+0.96%) |