Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.440 | 9.440 | 9.050 | 9.400 | 879,200 | +0.13(+1.40%) |
May 28, 2020 | 9.250 | 9.480 | 9.160 | 9.270 | 233,422 | +0.08(+0.87%) |
May 27, 2020 | 9.370 | 9.550 | 9.060 | 9.190 | 336,561 | -0.15(-1.61%) |
May 26, 2020 | 9.550 | 9.750 | 9.330 | 9.340 | 388,454 | -0.07(-0.74%) |
May 22, 2020 | 9.390 | 9.490 | 9.290 | 9.410 | 249,000 | -0.14(-1.47%) |
May 21, 2020 | 9.610 | 9.840 | 9.310 | 9.550 | 364,079 | -0.14(-1.44%) |
May 20, 2020 | 10.30 | 10.47 | 9.570 | 9.690 | 1,118,125 | -0.01(-0.10%) |
May 19, 2020 | 9.440 | 10.01 | 9.370 | 9.700 | 997,690 | +0.25(+2.65%) |
May 18, 2020 | 9.310 | 9.750 | 9.200 | 9.450 | 394,188 | +0.35(+3.85%) |
May 15, 2020 | 9.940 | 9.940 | 9.050 | 9.100 | 309,300 | -0.03(-0.33%) |
May 14, 2020 | 9.090 | 9.335 | 8.530 | 9.130 | 188,815 | -0.15(-1.62%) |
May 13, 2020 | 9.510 | 9.510 | 8.850 | 9.280 | 381,959 | -0.13(-1.38%) |
May 12, 2020 | 9.250 | 9.630 | 9.250 | 9.410 | 292,206 | +0.03(+0.32%) |
May 11, 2020 | 9.410 | 9.550 | 9.280 | 9.380 | 906,837 | -0.08(-0.85%) |
May 08, 2020 | 9.070 | 9.550 | 9.000 | 9.460 | 723,100 | +0.48(+5.35%) |
May 07, 2020 | 8.780 | 9.370 | 8.500 | 8.980 | 789,577 | +0.48(+5.65%) |
May 06, 2020 | 8.310 | 8.825 | 8.310 | 8.500 | 326,735 | +0.20(+2.41%) |
May 05, 2020 | 8.580 | 8.580 | 8.160 | 8.300 | 383,264 | +0.36(+4.53%) |
May 04, 2020 | 8.000 | 8.220 | 7.900 | 7.940 | 501,845 | -0.10(-1.24%) |
May 01, 2020 | 8.430 | 8.520 | 8.030 | 8.040 | 224,600 | -0.45(-5.30%) |
Apr 30, 2020 | 8.360 | 8.700 | 8.010 | 8.490 | 217,513 | +0.12(+1.43%) |
Apr 29, 2020 | 8.100 | 8.700 | 8.100 | 8.370 | 227,762 | +0.40(+5.02%) |
Apr 28, 2020 | 8.190 | 8.570 | 7.800 | 7.970 | 232,451 | -0.11(-1.36%) |
Apr 27, 2020 | 7.900 | 8.260 | 7.800 | 8.080 | 505,720 | +0.22(+2.80%) |
Apr 24, 2020 | 7.500 | 8.130 | 7.300 | 7.860 | 186,100 | +0.37(+4.94%) |
Apr 23, 2020 | 7.360 | 7.580 | 7.210 | 7.490 | 283,626 | +0.19(+2.60%) |
Apr 22, 2020 | 7.060 | 7.360 | 6.930 | 7.300 | 245,765 | +0.32(+4.58%) |
Apr 21, 2020 | 7.160 | 7.350 | 6.875 | 6.980 | 206,210 | -0.27(-3.72%) |
Apr 20, 2020 | 6.620 | 7.360 | 6.290 | 7.250 | 441,026 | +0.59(+8.86%) |
Apr 17, 2020 | 6.480 | 6.970 | 6.480 | 6.660 | 377,200 | +0.29(+4.55%) |
Apr 16, 2020 | 6.440 | 7.010 | 6.260 | 6.370 | 866,523 | -0.06(-0.93%) |
Apr 15, 2020 | 6.520 | 7.170 | 6.350 | 6.430 | 507,100 | -0.30(-4.46%) |
Apr 14, 2020 | 6.890 | 7.320 | 6.670 | 6.730 | 770,122 | -0.07(-1.03%) |
Apr 13, 2020 | 6.750 | 6.870 | 6.420 | 6.800 | 543,328 | +0.05(+0.74%) |
Apr 09, 2020 | 6.650 | 6.980 | 6.585 | 6.750 | 743,000 | +0.21(+3.21%) |
Apr 08, 2020 | 6.390 | 6.730 | 6.180 | 6.540 | 710,881 | +0.24(+3.81%) |
Apr 07, 2020 | 6.610 | 6.770 | 6.150 | 6.300 | 1,343,035 | -0.20(-3.08%) |
Apr 06, 2020 | 6.630 | 6.860 | 6.350 | 6.500 | 459,171 | +0.02(+0.31%) |
Apr 03, 2020 | 6.370 | 6.580 | 6.040 | 6.480 | 465,900 | +0.11(+1.73%) |
Apr 02, 2020 | 6.490 | 6.660 | 6.290 | 6.370 | 374,541 | -0.15(-2.30%) |
Apr 01, 2020 | 6.290 | 6.790 | 6.250 | 6.520 | 648,541 | +0.03(+0.46%) |
Mar 31, 2020 | 6.960 | 7.000 | 6.350 | 6.490 | 710,860 | -0.45(-6.48%) |
Mar 30, 2020 | 6.900 | 7.080 | 6.695 | 6.940 | 374,128 | +0.02(+0.29%) |
Mar 27, 2020 | 6.820 | 6.950 | 6.223 | 6.920 | 257,300 | -0.03(-0.43%) |
Mar 26, 2020 | 6.450 | 7.040 | 6.450 | 6.950 | 1,006,056 | +0.53(+8.26%) |
Mar 25, 2020 | 6.310 | 6.930 | 6.050 | 6.420 | 805,836 | +0.11(+1.74%) |
Mar 24, 2020 | 6.490 | 7.250 | 6.030 | 6.310 | 328,733 | -0.11(-1.71%) |
Mar 23, 2020 | 6.140 | 6.500 | 5.590 | 6.420 | 1,014,520 | +0.30(+4.90%) |
Mar 20, 2020 | 5.170 | 6.760 | 5.050 | 6.120 | 1,761,300 | +1.12(+22.40%) |
Mar 19, 2020 | 3.390 | 5.140 | 3.350 | 5.000 | 732,099 | +1.55(+44.93%) |
Mar 18, 2020 | 4.520 | 4.710 | 3.095 | 3.450 | 2,183,845 | -1.40(-28.87%) |
Mar 17, 2020 | 5.220 | 5.220 | 4.380 | 4.850 | 1,571,333 | -0.25(-4.90%) |
Mar 16, 2020 | 5.810 | 6.550 | 4.850 | 5.100 | 4,369,741 | -0.90(-15.00%) |
Mar 13, 2020 | 7.660 | 7.950 | 5.750 | 6.000 | 5,813,500 | -1.55(-20.53%) |
Mar 12, 2020 | 9.030 | 9.030 | 6.760 | 7.550 | 1,237,708 | -1.86(-19.77%) |
Mar 11, 2020 | 10.13 | 10.60 | 8.460 | 9.410 | 652,539 | -0.52(-5.24%) |
Mar 10, 2020 | 9.830 | 10.06 | 8.900 | 9.930 | 1,000,666 | +0.14(+1.43%) |
Mar 09, 2020 | 10.21 | 10.21 | 9.580 | 9.790 | 1,806,857 | -0.81(-7.64%) |
Mar 06, 2020 | 10.58 | 10.75 | 10.30 | 10.60 | 523,500 | -0.15(-1.40%) |
Mar 05, 2020 | 10.92 | 10.92 | 10.50 | 10.75 | 752,200 | -0.20(-1.83%) |
Mar 04, 2020 | 10.76 | 11.03 | 10.75 | 10.95 | 709,532 | +0.31(+2.91%) |
Mar 03, 2020 | 10.76 | 10.89 | 10.00 | 10.64 | 765,216 | -0.11(-1.02%) |