Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.600 | 9.600 | 9.038 | 9.038 | 530,690 | +0.04(+0.42%) |
May 28, 2020 | 8.700 | 9.473 | 8.700 | 9.000 | 696,849 | +0.55(+6.55%) |
May 27, 2020 | 8.000 | 8.500 | 7.902 | 8.447 | 420,826 | +0.40(+5.01%) |
May 26, 2020 | 8.740 | 8.740 | 8.000 | 8.044 | 318,209 | -0.57(-6.58%) |
May 22, 2020 | 7.860 | 8.750 | 7.772 | 8.611 | 481,630 | +0.75(+9.54%) |
May 21, 2020 | 8.420 | 8.425 | 7.650 | 7.861 | 681,120 | -0.64(-7.52%) |
May 20, 2020 | 8.900 | 9.000 | 8.300 | 8.500 | 716,041 | -0.60(-6.58%) |
May 19, 2020 | 8.800 | 9.500 | 8.600 | 9.099 | 630,749 | -0.40(-4.22%) |
May 18, 2020 | 9.600 | 9.700 | 9.111 | 9.500 | 285,102 | +0.19(+2.04%) |
May 15, 2020 | 9.300 | 9.400 | 8.900 | 9.310 | 357,810 | +0.26(+2.82%) |
May 14, 2020 | 8.693 | 9.320 | 8.601 | 9.055 | 306,238 | +0.18(+2.06%) |
May 13, 2020 | 9.500 | 9.589 | 8.563 | 8.872 | 532,533 | -0.53(-5.62%) |
May 12, 2020 | 9.700 | 9.800 | 9.300 | 9.400 | 244,282 | -0.08(-0.89%) |
May 11, 2020 | 9.991 | 10.00 | 9.400 | 9.484 | 195,455 | -0.32(-3.22%) |
May 08, 2020 | 9.700 | 10.10 | 9.621 | 9.800 | 241,350 | +0.15(+1.60%) |
May 07, 2020 | 9.500 | 9.900 | 9.200 | 9.646 | 411,503 | +0.31(+3.32%) |
May 06, 2020 | 9.711 | 9.810 | 9.100 | 9.336 | 387,015 | -0.57(-5.75%) |
May 05, 2020 | 10.00 | 10.30 | 9.650 | 9.906 | 200,738 | -0.06(-0.62%) |
May 04, 2020 | 9.900 | 10.20 | 9.801 | 9.968 | 243,980 | +0.36(+3.71%) |
May 01, 2020 | 9.600 | 10.00 | 9.450 | 9.611 | 368,460 | -0.02(-0.19%) |
Apr 30, 2020 | 10.10 | 10.40 | 9.500 | 9.629 | 438,630 | -0.67(-6.51%) |
Apr 29, 2020 | 10.00 | 10.40 | 9.900 | 10.30 | 317,481 | +0.44(+4.50%) |
Apr 28, 2020 | 10.30 | 10.40 | 9.834 | 9.856 | 352,854 | -0.24(-2.42%) |
Apr 27, 2020 | 10.40 | 10.50 | 10.10 | 10.10 | 263,521 | -0.40(-3.81%) |
Apr 24, 2020 | 10.70 | 10.80 | 10.10 | 10.50 | 267,020 | +0.10(+0.96%) |
Apr 23, 2020 | 10.70 | 11.10 | 10.20 | 10.40 | 590,703 | +0.10(+0.97%) |
Apr 22, 2020 | 10.30 | 10.60 | 10.10 | 10.30 | 415,756 | +0.70(+7.29%) |
Apr 21, 2020 | 9.700 | 10.10 | 9.400 | 9.600 | 238,610 | -0.50(-4.95%) |
Apr 20, 2020 | 9.700 | 10.60 | 9.601 | 10.10 | 250,114 | +0.51(+5.32%) |
Apr 17, 2020 | 9.900 | 10.10 | 9.500 | 9.590 | 265,100 | -0.35(-3.55%) |
Apr 16, 2020 | 10.50 | 10.60 | 9.700 | 9.943 | 284,187 | -0.05(-0.48%) |
Apr 15, 2020 | 9.900 | 10.30 | 9.326 | 9.991 | 333,423 | -0.31(-3.00%) |
Apr 14, 2020 | 10.00 | 11.00 | 9.700 | 10.30 | 667,898 | +0.80(+8.42%) |
Apr 13, 2020 | 8.800 | 9.600 | 8.500 | 9.500 | 533,930 | +0.80(+9.22%) |
Apr 09, 2020 | 8.210 | 8.900 | 8.210 | 8.698 | 581,410 | +0.70(+8.74%) |
Apr 08, 2020 | 7.900 | 8.230 | 7.800 | 7.999 | 251,110 | +0.21(+2.64%) |
Apr 07, 2020 | 7.650 | 8.232 | 7.600 | 7.793 | 266,069 | +0.42(+5.68%) |
Apr 06, 2020 | 7.400 | 7.680 | 7.125 | 7.374 | 245,006 | +0.34(+4.79%) |
Apr 03, 2020 | 7.257 | 7.400 | 7.000 | 7.037 | 200,780 | -0.04(-0.55%) |
Apr 02, 2020 | 6.783 | 7.495 | 6.783 | 7.076 | 258,193 | +0.34(+5.03%) |
Apr 01, 2020 | 6.440 | 6.900 | 6.400 | 6.737 | 179,864 | +0.13(+1.95%) |
Mar 31, 2020 | 6.536 | 7.279 | 6.500 | 6.608 | 253,186 | -0.28(-4.05%) |
Mar 30, 2020 | 6.800 | 7.294 | 6.500 | 6.887 | 258,821 | +0.11(+1.56%) |
Mar 27, 2020 | 7.450 | 7.699 | 6.724 | 6.781 | 291,550 | -0.61(-8.20%) |
Mar 26, 2020 | 7.850 | 8.250 | 7.200 | 7.387 | 373,364 | -0.31(-4.06%) |
Mar 25, 2020 | 7.500 | 8.000 | 7.000 | 7.700 | 447,765 | +0.31(+4.21%) |
Mar 24, 2020 | 7.100 | 7.700 | 6.650 | 7.389 | 545,741 | +1.33(+21.99%) |
Mar 23, 2020 | 6.000 | 6.599 | 5.524 | 6.057 | 457,387 | +0.26(+4.43%) |
Mar 20, 2020 | 6.800 | 6.900 | 5.600 | 5.800 | 629,280 | -0.28(-4.53%) |
Mar 19, 2020 | 6.800 | 6.926 | 6.000 | 6.075 | 634,149 | -0.67(-9.87%) |
Mar 18, 2020 | 7.257 | 7.457 | 6.200 | 6.740 | 456,710 | -0.67(-8.98%) |
Mar 17, 2020 | 6.800 | 9.200 | 6.350 | 7.405 | 1,128,289 | +0.37(+5.21%) |
Mar 16, 2020 | 5.300 | 7.298 | 5.300 | 7.038 | 772,272 | +0.77(+12.34%) |
Mar 13, 2020 | 7.300 | 7.303 | 6.164 | 6.265 | 605,930 | -0.74(-10.50%) |
Mar 12, 2020 | 6.929 | 7.700 | 6.529 | 7.000 | 666,517 | -0.99(-12.35%) |
Mar 11, 2020 | 8.700 | 8.749 | 7.986 | 7.986 | 431,809 | -0.91(-10.27%) |
Mar 10, 2020 | 8.900 | 8.984 | 8.300 | 8.900 | 339,403 | +0.30(+3.49%) |
Mar 09, 2020 | 9.600 | 9.600 | 8.475 | 8.600 | 344,854 | -1.00(-10.41%) |
Mar 06, 2020 | 10.00 | 10.20 | 9.300 | 9.599 | 319,200 | -0.40(-4.01%) |
Mar 05, 2020 | 10.50 | 10.60 | 9.800 | 10.00 | 431,208 | -0.50(-4.76%) |
Mar 04, 2020 | 10.30 | 10.50 | 9.900 | 10.50 | 341,024 | +0.40(+3.96%) |
Mar 03, 2020 | 10.00 | 10.90 | 9.700 | 10.10 | 665,564 | +0.34(+3.50%) |