Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.210 | 9.740 | 9.110 | 9.710 | 918,100 | +0.42(+4.52%) |
May 28, 2020 | 9.220 | 9.950 | 9.190 | 9.290 | 1,275,024 | +0.03(+0.32%) |
May 27, 2020 | 9.340 | 9.340 | 8.270 | 9.260 | 1,696,961 | +0.01(+0.11%) |
May 26, 2020 | 8.500 | 9.600 | 8.460 | 9.250 | 2,121,272 | +1.09(+13.36%) |
May 22, 2020 | 7.970 | 8.260 | 7.860 | 8.160 | 776,400 | +0.26(+3.29%) |
May 21, 2020 | 7.480 | 7.930 | 7.370 | 7.900 | 849,461 | +0.44(+5.90%) |
May 20, 2020 | 7.830 | 7.940 | 7.380 | 7.460 | 714,826 | -0.23(-2.99%) |
May 19, 2020 | 7.780 | 7.950 | 7.550 | 7.690 | 719,724 | -0.08(-1.03%) |
May 18, 2020 | 7.800 | 8.090 | 7.444 | 7.770 | 1,279,097 | +0.09(+1.17%) |
May 15, 2020 | 7.310 | 7.710 | 7.250 | 7.680 | 2,052,600 | +0.51(+7.11%) |
May 14, 2020 | 6.920 | 7.180 | 6.810 | 7.170 | 1,066,761 | +0.07(+0.99%) |
May 13, 2020 | 7.200 | 7.320 | 6.800 | 7.100 | 1,533,876 | -0.15(-2.07%) |
May 12, 2020 | 7.490 | 7.500 | 7.030 | 7.250 | 2,061,843 | -0.15(-2.03%) |
May 11, 2020 | 6.950 | 7.770 | 6.820 | 7.400 | 2,629,224 | +0.36(+5.11%) |
May 08, 2020 | 7.120 | 7.158 | 6.520 | 7.040 | 3,481,100 | -0.05(-0.71%) |
May 07, 2020 | 8.730 | 8.730 | 6.660 | 7.090 | 6,368,993 | -2.61(-26.91%) |
May 06, 2020 | 9.750 | 10.01 | 9.630 | 9.700 | 825,923 | -0.02(-0.21%) |
May 05, 2020 | 9.760 | 10.33 | 9.700 | 9.720 | 587,149 | +0.02(+0.21%) |
May 04, 2020 | 9.850 | 10.10 | 9.590 | 9.700 | 622,339 | -0.14(-1.42%) |
May 01, 2020 | 10.00 | 10.00 | 9.560 | 9.840 | 631,300 | -0.28(-2.77%) |
Apr 30, 2020 | 10.47 | 10.64 | 10.12 | 10.12 | 853,779 | -0.37(-3.53%) |
Apr 29, 2020 | 10.24 | 10.80 | 9.960 | 10.49 | 1,587,142 | +0.53(+5.32%) |
Apr 28, 2020 | 10.35 | 10.41 | 9.540 | 9.960 | 747,228 | -0.14(-1.39%) |
Apr 27, 2020 | 9.850 | 10.36 | 9.520 | 10.10 | 1,172,695 | +0.54(+5.65%) |
Apr 24, 2020 | 9.460 | 9.720 | 9.290 | 9.560 | 487,000 | +0.13(+1.38%) |
Apr 23, 2020 | 9.420 | 9.765 | 9.290 | 9.430 | 507,443 | +0.02(+0.21%) |
Apr 22, 2020 | 9.720 | 9.800 | 9.060 | 9.410 | 633,354 | -0.10(-1.05%) |
Apr 21, 2020 | 8.830 | 9.690 | 8.720 | 9.510 | 837,097 | +0.50(+5.55%) |
Apr 20, 2020 | 9.000 | 9.330 | 8.890 | 9.010 | 547,946 | -0.15(-1.64%) |
Apr 17, 2020 | 9.040 | 9.590 | 8.880 | 9.160 | 695,700 | +0.07(+0.77%) |
Apr 16, 2020 | 9.130 | 9.390 | 8.750 | 9.090 | 557,634 | -0.03(-0.33%) |
Apr 15, 2020 | 9.120 | 9.456 | 8.490 | 9.120 | 647,904 | -0.31(-3.29%) |
Apr 14, 2020 | 9.500 | 9.710 | 9.250 | 9.430 | 913,538 | +0.18(+1.95%) |
Apr 13, 2020 | 8.840 | 9.260 | 8.570 | 9.250 | 860,015 | +0.30(+3.35%) |
Apr 09, 2020 | 8.440 | 8.985 | 8.170 | 8.950 | 721,300 | +0.72(+8.75%) |
Apr 08, 2020 | 7.830 | 8.300 | 7.720 | 8.230 | 828,634 | +0.47(+6.06%) |
Apr 07, 2020 | 8.740 | 8.950 | 7.650 | 7.760 | 931,964 | -0.85(-9.87%) |
Apr 06, 2020 | 9.500 | 9.520 | 8.500 | 8.610 | 850,284 | -0.72(-7.72%) |
Apr 03, 2020 | 9.140 | 9.380 | 8.650 | 9.330 | 641,800 | +0.09(+0.97%) |
Apr 02, 2020 | 9.150 | 9.500 | 8.690 | 9.240 | 845,009 | -0.13(-1.39%) |
Apr 01, 2020 | 8.780 | 9.710 | 8.590 | 9.370 | 1,308,023 | +0.57(+6.48%) |
Mar 31, 2020 | 8.220 | 9.090 | 8.210 | 8.800 | 1,576,164 | +0.66(+8.11%) |
Mar 30, 2020 | 8.090 | 8.480 | 7.770 | 8.140 | 683,966 | +0.13(+1.62%) |
Mar 27, 2020 | 7.360 | 8.280 | 7.260 | 8.010 | 1,197,800 | +0.45(+5.95%) |
Mar 26, 2020 | 7.470 | 7.740 | 7.215 | 7.560 | 775,761 | +0.23(+3.14%) |
Mar 25, 2020 | 7.990 | 8.500 | 7.260 | 7.330 | 1,025,747 | -0.71(-8.83%) |
Mar 24, 2020 | 8.300 | 8.950 | 7.500 | 8.040 | 1,440,517 | +0.06(+0.75%) |
Mar 23, 2020 | 7.160 | 8.000 | 6.700 | 7.980 | 1,464,955 | +0.98(+14.00%) |
Mar 20, 2020 | 7.470 | 7.510 | 6.430 | 7.000 | 1,345,400 | -0.37(-5.02%) |
Mar 19, 2020 | 6.450 | 7.620 | 5.850 | 7.370 | 967,502 | +1.10(+17.54%) |
Mar 18, 2020 | 7.990 | 9.280 | 5.980 | 6.270 | 1,613,273 | -1.85(-22.78%) |
Mar 17, 2020 | 6.160 | 8.260 | 5.985 | 8.120 | 1,804,832 | +2.22(+37.63%) |
Mar 16, 2020 | 4.350 | 6.546 | 4.350 | 5.900 | 1,210,376 | +0.43(+7.86%) |
Mar 13, 2020 | 5.400 | 5.690 | 5.005 | 5.470 | 701,800 | +0.54(+10.95%) |
Mar 12, 2020 | 4.470 | 5.240 | 4.290 | 4.930 | 783,653 | +0.13(+2.71%) |
Mar 11, 2020 | 5.470 | 5.500 | 4.770 | 4.800 | 509,937 | -0.77(-13.82%) |
Mar 10, 2020 | 5.690 | 5.760 | 5.055 | 5.570 | 650,212 | +0.13(+2.39%) |
Mar 09, 2020 | 5.690 | 5.750 | 5.440 | 5.440 | 585,394 | -0.84(-13.38%) |
Mar 06, 2020 | 6.450 | 6.633 | 6.130 | 6.280 | 886,900 | -0.43(-6.41%) |
Mar 05, 2020 | 7.040 | 7.140 | 6.650 | 6.710 | 774,646 | -0.56(-7.70%) |
Mar 04, 2020 | 7.250 | 7.400 | 7.180 | 7.270 | 584,701 | +0.13(+1.82%) |
Mar 03, 2020 | 7.410 | 7.629 | 7.000 | 7.140 | 633,213 | -0.27(-3.64%) |