Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.400 | 9.400 | 9.230 | 9.290 | 6,351 | -0.08(-0.85%) |
May 28, 2020 | 9.340 | 9.370 | 9.340 | 9.370 | 2,400 | +0.00(+0.00%) |
May 27, 2020 | 9.250 | 9.410 | 9.250 | 9.370 | 13,565 | +0.09(+0.97%) |
May 26, 2020 | 9.240 | 9.280 | 9.220 | 9.280 | 11,000 | +0.10(+1.09%) |
May 25, 2020 | 9.070 | 9.200 | 9.070 | 9.180 | 48,300 | +0.10(+1.10%) |
May 22, 2020 | 9.150 | 9.150 | 9.050 | 9.080 | 33,185 | -0.06(-0.66%) |
May 21, 2020 | 9.140 | 9.150 | 9.100 | 9.140 | 25,090 | -0.01(-0.11%) |
May 20, 2020 | 9.190 | 9.190 | 9.150 | 9.150 | 14,500 | +0.00(+0.00%) |
May 19, 2020 | 9.200 | 9.200 | 9.150 | 9.150 | 4,700 | +0.11(+1.22%) |
May 15, 2020 | 9.040 | 9.040 | 9.040 | 0 | -0.05(-0.55%) | |
May 14, 2020 | 9.030 | 9.090 | 9.010 | 9.090 | 19,861 | +0.04(+0.44%) |
May 13, 2020 | 9.220 | 9.220 | 9.010 | 9.050 | 126,150 | -0.20(-2.16%) |
May 12, 2020 | 9.290 | 9.290 | 9.200 | 9.250 | 8,475 | -0.01(-0.11%) |
May 11, 2020 | 9.250 | 9.300 | 9.190 | 9.260 | 22,894 | +0.06(+0.65%) |
May 08, 2020 | 9.100 | 9.310 | 9.070 | 9.200 | 50,800 | +0.10(+1.10%) |
May 07, 2020 | 9.060 | 9.150 | 9.060 | 9.100 | 16,394 | +0.08(+0.89%) |
May 06, 2020 | 9.100 | 9.160 | 9.020 | 9.020 | 15,000 | -0.11(-1.20%) |
May 05, 2020 | 9.010 | 9.130 | 9.000 | 9.130 | 9,600 | +0.14(+1.56%) |
May 04, 2020 | 8.950 | 9.080 | 8.930 | 8.990 | 20,948 | -0.11(-1.21%) |
May 01, 2020 | 9.050 | 9.100 | 9.050 | 9.100 | 1,300 | -0.20(-2.15%) |
Apr 30, 2020 | 9.340 | 9.410 | 9.300 | 9.300 | 11,900 | -0.10(-1.06%) |
Apr 29, 2020 | 9.170 | 9.460 | 9.170 | 9.400 | 38,000 | +0.32(+3.52%) |
Apr 28, 2020 | 9.190 | 9.190 | 9.050 | 9.080 | 26,850 | -0.01(-0.11%) |
Apr 27, 2020 | 9.170 | 9.230 | 9.090 | 9.090 | 20,844 | -0.01(-0.11%) |
Apr 24, 2020 | 9.000 | 9.110 | 8.950 | 9.100 | 30,900 | +0.20(+2.25%) |
Apr 23, 2020 | 8.880 | 8.990 | 8.720 | 8.900 | 2,600 | -0.05(-0.56%) |
Apr 22, 2020 | 9.000 | 9.000 | 8.900 | 8.950 | 13,669 | +0.00(+0.00%) |
Apr 21, 2020 | 9.100 | 9.150 | 8.900 | 8.950 | 29,539 | -0.05(-0.56%) |
Apr 20, 2020 | 8.980 | 9.110 | 8.980 | 9.000 | 8,900 | -0.04(-0.44%) |
Apr 17, 2020 | 8.790 | 9.050 | 8.750 | 9.040 | 24,613 | +0.30(+3.43%) |
Apr 16, 2020 | 8.800 | 8.920 | 8.740 | 8.740 | 6,981 | -0.18(-2.02%) |
Apr 15, 2020 | 9.080 | 9.090 | 8.600 | 8.920 | 17,280 | +0.08(+0.90%) |
Apr 14, 2020 | 9.000 | 9.000 | 8.700 | 8.840 | 20,000 | -0.19(-2.10%) |
Apr 13, 2020 | 9.120 | 9.120 | 8.940 | 9.030 | 19,676 | -0.09(-0.99%) |
Apr 09, 2020 | 9.120 | 9.120 | 9.120 | 0 | +0.14(+1.56%) | |
Apr 08, 2020 | 8.650 | 9.360 | 8.540 | 8.980 | 41,042 | +0.33(+3.82%) |
Apr 07, 2020 | 8.600 | 8.700 | 8.580 | 8.650 | 15,900 | +0.05(+0.58%) |
Apr 06, 2020 | 8.100 | 8.600 | 8.100 | 8.600 | 36,700 | +0.50(+6.17%) |
Apr 03, 2020 | 8.100 | 8.100 | 8.090 | 8.100 | 6,800 | -0.10(-1.22%) |
Apr 02, 2020 | 8.200 | 8.200 | 8.060 | 8.200 | 20,450 | -0.03(-0.36%) |
Apr 01, 2020 | 8.340 | 8.340 | 8.000 | 8.230 | 14,032 | -0.27(-3.18%) |
Mar 31, 2020 | 8.310 | 8.690 | 8.310 | 8.500 | 14,403 | +0.30(+3.66%) |
Mar 30, 2020 | 8.500 | 8.500 | 7.970 | 8.200 | 23,838 | -0.30(-3.53%) |
Mar 27, 2020 | 8.890 | 8.890 | 8.200 | 8.500 | 22,619 | -0.42(-4.71%) |
Mar 26, 2020 | 8.850 | 9.190 | 8.850 | 8.920 | 9,625 | +0.06(+0.68%) |
Mar 25, 2020 | 7.600 | 8.950 | 7.550 | 8.860 | 37,147 | +1.36(+18.13%) |
Mar 24, 2020 | 7.250 | 7.600 | 7.250 | 7.500 | 37,625 | +0.28(+3.88%) |
Mar 23, 2020 | 7.600 | 7.600 | 6.760 | 7.220 | 37,375 | -0.38(-5.00%) |
Mar 20, 2020 | 7.020 | 8.790 | 7.020 | 7.600 | 27,360 | +0.72(+10.47%) |
Mar 19, 2020 | 7.500 | 7.680 | 6.760 | 6.880 | 35,950 | -0.63(-8.39%) |
Mar 18, 2020 | 8.650 | 8.650 | 7.510 | 7.510 | 9,398 | -1.14(-13.18%) |
Mar 17, 2020 | 8.930 | 8.930 | 8.650 | 8.650 | 17,300 | -0.40(-4.42%) |
Mar 16, 2020 | 8.750 | 9.240 | 8.720 | 9.050 | 15,300 | -0.21(-2.27%) |
Mar 13, 2020 | 8.860 | 9.260 | 8.750 | 9.260 | 46,701 | +0.69(+8.05%) |
Mar 12, 2020 | 9.400 | 9.400 | 8.440 | 8.570 | 55,479 | -1.03(-10.73%) |
Mar 11, 2020 | 9.900 | 9.900 | 9.390 | 9.600 | 61,297 | -0.33(-3.32%) |
Mar 10, 2020 | 10.00 | 10.01 | 9.900 | 9.930 | 115,413 | -0.10(-1.00%) |
Mar 09, 2020 | 10.10 | 10.12 | 9.990 | 10.03 | 28,050 | -0.20(-1.96%) |
Mar 06, 2020 | 10.29 | 10.29 | 10.17 | 10.23 | 9,190 | -0.09(-0.87%) |
Mar 05, 2020 | 10.40 | 10.40 | 10.27 | 10.32 | 5,700 | -0.07(-0.67%) |
Mar 04, 2020 | 10.23 | 10.39 | 10.23 | 10.39 | 20,100 | +0.19(+1.86%) |
Mar 03, 2020 | 10.34 | 10.34 | 10.17 | 10.20 | 35,100 | -0.17(-1.64%) |