Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.640 | 8.720 | 7.920 | 7.990 | 592,900 | -0.84(-9.51%) |
May 28, 2020 | 8.700 | 8.990 | 8.450 | 8.830 | 488,264 | -0.05(-0.56%) |
May 27, 2020 | 9.010 | 9.160 | 8.450 | 8.880 | 432,770 | -0.09(-1.00%) |
May 26, 2020 | 9.170 | 9.830 | 8.890 | 8.970 | 657,655 | -0.06(-0.66%) |
May 22, 2020 | 9.060 | 9.180 | 8.880 | 9.030 | 189,100 | -0.02(-0.22%) |
May 21, 2020 | 9.110 | 9.490 | 9.020 | 9.050 | 213,081 | -0.15(-1.63%) |
May 20, 2020 | 9.100 | 9.410 | 8.950 | 9.200 | 339,965 | +0.04(+0.44%) |
May 19, 2020 | 9.020 | 9.415 | 8.990 | 9.160 | 214,372 | +0.01(+0.11%) |
May 18, 2020 | 9.280 | 9.410 | 9.020 | 9.150 | 310,576 | +0.11(+1.22%) |
May 15, 2020 | 9.210 | 9.390 | 8.810 | 9.040 | 318,300 | -0.12(-1.31%) |
May 14, 2020 | 8.920 | 9.330 | 8.520 | 9.160 | 417,201 | +0.17(+1.89%) |
May 13, 2020 | 9.890 | 9.890 | 8.820 | 8.990 | 414,626 | -0.72(-7.42%) |
May 12, 2020 | 9.000 | 10.00 | 8.810 | 9.710 | 386,618 | +0.68(+7.53%) |
May 11, 2020 | 9.000 | 9.160 | 8.310 | 9.030 | 600,798 | -0.23(-2.48%) |
May 08, 2020 | 9.590 | 9.590 | 8.610 | 9.260 | 1,078,900 | -1.39(-13.05%) |
May 07, 2020 | 10.00 | 10.65 | 9.530 | 10.65 | 416,701 | +0.60(+5.97%) |
May 06, 2020 | 10.17 | 10.22 | 9.978 | 10.05 | 378,571 | -0.14(-1.37%) |
May 05, 2020 | 10.81 | 10.96 | 9.930 | 10.19 | 337,600 | -0.48(-4.50%) |
May 04, 2020 | 10.44 | 10.67 | 10.44 | 10.67 | 219,261 | +0.17(+1.62%) |
May 01, 2020 | 11.05 | 11.11 | 9.930 | 10.50 | 389,400 | -0.86(-7.57%) |
Apr 30, 2020 | 11.56 | 11.60 | 10.76 | 11.36 | 392,719 | -0.32(-2.74%) |
Apr 29, 2020 | 11.94 | 12.09 | 11.46 | 11.68 | 322,301 | +0.08(+0.69%) |
Apr 28, 2020 | 11.83 | 11.83 | 11.23 | 11.60 | 244,113 | +0.11(+0.96%) |
Apr 27, 2020 | 11.89 | 12.59 | 11.25 | 11.49 | 513,179 | -0.43(-3.61%) |
Apr 24, 2020 | 10.47 | 11.93 | 10.47 | 11.92 | 373,100 | +1.58(+15.28%) |
Apr 23, 2020 | 10.13 | 10.46 | 9.990 | 10.34 | 320,424 | +0.29(+2.89%) |
Apr 22, 2020 | 9.950 | 10.52 | 9.810 | 10.05 | 381,497 | +0.43(+4.47%) |
Apr 21, 2020 | 9.580 | 10.18 | 8.970 | 9.620 | 429,530 | -0.18(-1.84%) |
Apr 20, 2020 | 9.510 | 10.05 | 9.391 | 9.800 | 297,834 | +0.24(+2.51%) |
Apr 17, 2020 | 8.690 | 9.730 | 8.355 | 9.560 | 548,600 | +0.32(+3.46%) |
Apr 16, 2020 | 9.890 | 9.890 | 9.140 | 9.240 | 452,240 | -0.27(-2.84%) |
Apr 15, 2020 | 8.730 | 9.620 | 8.530 | 9.510 | 784,000 | -0.02(-0.21%) |
Apr 14, 2020 | 9.250 | 9.720 | 9.190 | 9.530 | 899,329 | +0.31(+3.36%) |
Apr 13, 2020 | 9.000 | 9.520 | 8.800 | 9.220 | 502,677 | -0.03(-0.32%) |
Apr 09, 2020 | 9.040 | 9.690 | 9.010 | 9.250 | 458,600 | +0.35(+3.93%) |
Apr 08, 2020 | 8.500 | 9.210 | 8.430 | 8.900 | 307,804 | +0.44(+5.20%) |
Apr 07, 2020 | 7.540 | 8.800 | 7.540 | 8.460 | 471,043 | +1.05(+14.17%) |
Apr 06, 2020 | 7.500 | 7.890 | 6.990 | 7.410 | 330,162 | +0.23(+3.20%) |
Apr 03, 2020 | 7.370 | 7.500 | 7.090 | 7.180 | 319,400 | -0.34(-4.52%) |
Apr 02, 2020 | 7.520 | 8.030 | 7.400 | 7.520 | 215,675 | -0.13(-1.70%) |
Apr 01, 2020 | 7.750 | 8.040 | 7.560 | 7.650 | 342,760 | -0.30(-3.77%) |
Mar 31, 2020 | 7.900 | 8.585 | 7.790 | 7.950 | 280,628 | -0.10(-1.24%) |
Mar 30, 2020 | 7.930 | 8.380 | 7.650 | 8.050 | 280,095 | -0.05(-0.62%) |
Mar 27, 2020 | 7.900 | 8.720 | 7.420 | 8.100 | 376,000 | +0.10(+1.25%) |
Mar 26, 2020 | 8.780 | 9.230 | 7.950 | 8.000 | 645,440 | -0.69(-7.94%) |
Mar 25, 2020 | 9.410 | 10.19 | 8.440 | 8.690 | 709,661 | -0.91(-9.48%) |
Mar 24, 2020 | 8.360 | 9.860 | 8.268 | 9.600 | 882,467 | +1.60(+20.00%) |
Mar 23, 2020 | 8.510 | 8.810 | 7.347 | 8.000 | 458,555 | -0.76(-8.68%) |
Mar 20, 2020 | 9.200 | 9.900 | 5.070 | 8.760 | 2,850,100 | -0.39(-4.26%) |
Mar 19, 2020 | 7.600 | 10.00 | 7.560 | 9.150 | 695,704 | +0.62(+7.27%) |
Mar 18, 2020 | 8.410 | 9.200 | 8.040 | 8.530 | 485,246 | -0.65(-7.08%) |
Mar 17, 2020 | 8.760 | 9.630 | 7.990 | 9.180 | 857,711 | +0.39(+4.44%) |
Mar 16, 2020 | 7.480 | 10.37 | 7.020 | 8.790 | 729,918 | -0.15(-1.68%) |
Mar 13, 2020 | 8.910 | 9.680 | 8.360 | 8.940 | 637,900 | +0.53(+6.30%) |
Mar 12, 2020 | 10.90 | 10.93 | 8.350 | 8.410 | 938,193 | -2.99(-26.23%) |
Mar 11, 2020 | 11.25 | 12.01 | 10.57 | 11.40 | 645,879 | -0.13(-1.13%) |
Mar 10, 2020 | 12.03 | 12.29 | 11.35 | 11.53 | 288,824 | -0.39(-3.27%) |
Mar 09, 2020 | 12.94 | 12.94 | 11.10 | 11.92 | 420,308 | -0.53(-4.26%) |
Mar 06, 2020 | 12.04 | 12.88 | 12.04 | 12.45 | 572,500 | +0.02(+0.16%) |
Mar 05, 2020 | 12.96 | 13.11 | 12.11 | 12.43 | 538,646 | -0.83(-6.26%) |
Mar 04, 2020 | 13.98 | 14.16 | 12.86 | 13.26 | 916,709 | -0.54(-3.91%) |
Mar 03, 2020 | 14.06 | 15.23 | 13.74 | 13.80 | 579,603 | -0.20(-1.43%) |