Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.774 | 10.22 | 9.682 | 10.12 | 1,187,528 | +0.24(+2.47%) |
May 28, 2020 | 10.30 | 10.31 | 9.741 | 9.875 | 1,488,340 | -0.31(-3.06%) |
May 27, 2020 | 9.850 | 10.21 | 9.766 | 10.19 | 2,799,900 | +0.47(+4.85%) |
May 26, 2020 | 9.884 | 9.976 | 9.640 | 9.715 | 1,210,466 | +0.18(+1.85%) |
May 22, 2020 | 9.539 | 9.564 | 9.404 | 9.539 | 1,337,441 | +0.02(+0.18%) |
May 21, 2020 | 9.665 | 9.673 | 9.362 | 9.522 | 1,117,444 | -0.20(-2.08%) |
May 20, 2020 | 9.396 | 9.757 | 9.354 | 9.724 | 2,086,515 | +0.45(+4.81%) |
May 19, 2020 | 8.958 | 9.463 | 8.866 | 9.278 | 2,227,557 | +0.40(+4.55%) |
May 18, 2020 | 8.664 | 9.068 | 8.597 | 8.874 | 1,193,144 | +0.40(+4.66%) |
May 15, 2020 | 8.521 | 8.639 | 8.403 | 8.479 | 1,089,925 | -0.11(-1.27%) |
May 14, 2020 | 8.370 | 8.597 | 8.176 | 8.588 | 1,947,221 | +0.12(+1.39%) |
May 13, 2020 | 9.017 | 9.017 | 8.374 | 8.470 | 1,713,543 | -0.54(-5.98%) |
May 12, 2020 | 8.967 | 9.228 | 8.967 | 9.009 | 1,136,729 | +0.03(+0.37%) |
May 11, 2020 | 9.396 | 9.396 | 8.950 | 8.975 | 2,112,037 | -0.54(-5.66%) |
May 08, 2020 | 9.194 | 9.581 | 8.866 | 9.514 | 2,404,303 | +0.47(+5.21%) |
May 07, 2020 | 8.639 | 9.169 | 8.496 | 9.042 | 3,135,681 | +1.06(+13.28%) |
May 06, 2020 | 8.344 | 8.454 | 7.983 | 7.983 | 2,414,578 | -0.30(-3.65%) |
May 05, 2020 | 8.361 | 8.496 | 8.168 | 8.285 | 1,533,341 | +0.08(+0.92%) |
May 04, 2020 | 8.353 | 8.437 | 8.109 | 8.210 | 1,736,068 | -0.25(-2.98%) |
May 01, 2020 | 8.487 | 8.496 | 8.327 | 8.462 | 1,456,681 | -0.17(-1.95%) |
Apr 30, 2020 | 8.706 | 8.723 | 8.470 | 8.630 | 1,064,884 | -0.13(-1.44%) |
Apr 29, 2020 | 8.664 | 8.958 | 8.420 | 8.756 | 1,810,558 | +0.18(+2.06%) |
Apr 28, 2020 | 8.428 | 8.723 | 8.412 | 8.580 | 2,010,648 | +0.24(+2.82%) |
Apr 27, 2020 | 8.243 | 8.470 | 8.151 | 8.344 | 966,474 | +0.16(+1.95%) |
Apr 24, 2020 | 8.126 | 8.210 | 7.974 | 8.184 | 838,486 | +0.19(+2.42%) |
Apr 23, 2020 | 7.806 | 8.151 | 7.798 | 7.991 | 1,548,335 | +0.21(+2.70%) |
Apr 22, 2020 | 7.983 | 7.995 | 7.671 | 7.781 | 1,145,896 | -0.05(-0.64%) |
Apr 21, 2020 | 7.907 | 8.222 | 7.718 | 7.831 | 1,571,494 | -0.28(-3.42%) |
Apr 20, 2020 | 7.856 | 8.235 | 7.819 | 8.109 | 1,770,294 | -0.02(-0.21%) |
Apr 17, 2020 | 8.033 | 8.264 | 7.974 | 8.126 | 1,248,753 | +0.25(+3.21%) |
Apr 16, 2020 | 7.655 | 7.907 | 7.507 | 7.873 | 1,471,994 | +0.25(+3.31%) |
Apr 15, 2020 | 7.907 | 7.949 | 7.554 | 7.621 | 1,964,308 | -0.50(-6.21%) |
Apr 14, 2020 | 8.117 | 8.252 | 7.995 | 8.126 | 1,002,835 | +0.07(+0.84%) |
Apr 13, 2020 | 7.915 | 8.159 | 7.755 | 8.058 | 1,377,030 | +0.13(+1.59%) |
Apr 09, 2020 | 7.680 | 7.999 | 7.680 | 7.932 | 2,515,815 | +0.25(+3.29%) |
Apr 08, 2020 | 7.554 | 7.840 | 7.411 | 7.680 | 1,940,584 | +0.22(+2.93%) |
Apr 07, 2020 | 7.604 | 7.882 | 7.427 | 7.461 | 2,306,902 | +0.04(+0.57%) |
Apr 06, 2020 | 7.469 | 7.688 | 7.310 | 7.419 | 1,892,941 | +0.15(+2.08%) |
Apr 03, 2020 | 7.814 | 7.865 | 7.066 | 7.268 | 1,722,980 | -0.54(-6.90%) |
Apr 02, 2020 | 7.503 | 7.840 | 7.503 | 7.806 | 1,523,452 | +0.30(+4.04%) |
Apr 01, 2020 | 7.352 | 7.554 | 7.146 | 7.503 | 1,342,916 | -0.12(-1.55%) |
Mar 31, 2020 | 7.545 | 7.865 | 7.495 | 7.621 | 2,409,006 | +0.05(+0.67%) |
Mar 30, 2020 | 7.419 | 7.604 | 7.032 | 7.570 | 1,786,291 | +0.19(+2.62%) |
Mar 27, 2020 | 7.326 | 7.583 | 6.998 | 7.377 | 1,533,242 | -0.13(-1.68%) |
Mar 26, 2020 | 7.512 | 7.772 | 7.284 | 7.503 | 1,851,108 | +0.14(+1.94%) |
Mar 25, 2020 | 7.268 | 7.646 | 7.024 | 7.360 | 3,914,867 | +0.12(+1.63%) |
Mar 24, 2020 | 7.469 | 7.537 | 7.091 | 7.242 | 3,218,715 | +0.31(+4.49%) |
Mar 23, 2020 | 6.813 | 7.495 | 6.729 | 6.931 | 3,320,824 | +0.03(+0.37%) |
Mar 20, 2020 | 7.646 | 7.798 | 6.687 | 6.906 | 2,613,181 | -0.48(-6.49%) |
Mar 19, 2020 | 5.871 | 7.566 | 5.341 | 7.385 | 4,743,357 | +1.47(+24.89%) |
Mar 18, 2020 | 6.738 | 6.746 | 5.325 | 5.913 | 5,003,124 | -1.30(-17.97%) |
Mar 17, 2020 | 8.891 | 8.942 | 6.965 | 7.209 | 4,161,409 | -1.53(-17.52%) |
Mar 16, 2020 | 10.42 | 10.90 | 8.689 | 8.740 | 4,362,010 | -2.46(-22.00%) |
Mar 13, 2020 | 10.25 | 11.20 | 9.572 | 11.20 | 3,712,260 | +1.36(+13.85%) |
Mar 12, 2020 | 10.78 | 10.94 | 9.766 | 9.842 | 3,019,052 | -1.58(-13.84%) |
Mar 11, 2020 | 12.07 | 12.09 | 11.25 | 11.42 | 2,376,889 | -0.92(-7.43%) |
Mar 10, 2020 | 11.96 | 12.37 | 11.85 | 12.34 | 3,642,479 | +0.49(+4.12%) |
Mar 09, 2020 | 12.23 | 12.31 | 11.53 | 11.85 | 2,952,424 | -0.72(-5.74%) |
Mar 06, 2020 | 12.53 | 12.62 | 12.27 | 12.57 | 3,062,450 | -0.18(-1.37%) |
Mar 05, 2020 | 12.66 | 12.90 | 12.55 | 12.75 | 2,404,539 | -0.09(-0.71%) |
Mar 04, 2020 | 12.53 | 12.91 | 12.29 | 12.84 | 2,970,637 | +0.52(+4.26%) |