Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 3,000 | -0.02(-0.20%) |
May 28, 2020 | 9.995 | 10.03 | 9.969 | 10.02 | 5,456 | +0.01(+0.10%) |
May 27, 2020 | 10.03 | 10.03 | 9.990 | 10.01 | 10,575 | +0.03(+0.30%) |
May 26, 2020 | 9.945 | 9.980 | 9.945 | 9.980 | 830 | +0.63(+6.68%) |
May 22, 2020 | 9.476 | 9.540 | 9.355 | 9.355 | 2,500 | -0.17(-1.79%) |
May 21, 2020 | 9.526 | 9.526 | 9.468 | 9.525 | 1,333 | -0.08(-0.88%) |
May 20, 2020 | 9.610 | 9.610 | 9.610 | 21 | +0.00(+0.00%) | |
May 19, 2020 | 9.610 | 9.610 | 9.610 | 9.610 | 155 | -0.89(-8.48%) |
May 18, 2020 | 10.50 | 10.50 | 10.45 | 10.50 | 913 | +1.27(+13.76%) |
May 14, 2020 | 9.230 | 9.230 | 9.230 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 9.230 | 9.300 | 9.230 | 9.230 | 8,510 | -0.10(-1.07%) |
May 12, 2020 | 9.643 | 9.650 | 9.330 | 9.330 | 10,140 | -0.41(-4.21%) |
May 11, 2020 | 9.310 | 9.850 | 9.310 | 9.740 | 1,400 | -0.11(-1.11%) |
May 08, 2020 | 10.14 | 10.14 | 9.827 | 9.850 | 5,400 | -0.15(-1.50%) |
May 07, 2020 | 9.887 | 10.00 | 9.845 | 10.00 | 4,104 | +1.00(+11.11%) |
May 06, 2020 | 9.339 | 9.339 | 9.000 | 9.000 | 900 | -0.54(-5.66%) |
May 05, 2020 | 9.762 | 9.767 | 9.540 | 9.540 | 2,101 | +0.00(+0.00%) |
May 04, 2020 | 9.585 | 9.650 | 9.430 | 9.540 | 4,950 | -0.18(-1.80%) |
May 01, 2020 | 9.929 | 9.930 | 9.585 | 9.715 | 1,100 | -0.37(-3.62%) |
Apr 30, 2020 | 10.12 | 10.12 | 9.906 | 10.08 | 860 | -0.13(-1.27%) |
Apr 29, 2020 | 10.21 | 10.21 | 10.15 | 10.21 | 3,234 | +0.46(+4.72%) |
Apr 28, 2020 | 9.650 | 9.750 | 9.650 | 9.750 | 2,200 | +0.27(+2.85%) |
Apr 27, 2020 | 9.500 | 9.500 | 9.480 | 9.480 | 7,231 | +0.00(+0.00%) |
Apr 24, 2020 | 9.480 | 9.480 | 9.480 | 218 | +0.00(+0.00%) | |
Apr 23, 2020 | 8.960 | 9.569 | 8.960 | 9.480 | 5,335 | +0.36(+3.99%) |
Apr 22, 2020 | 9.170 | 9.170 | 9.010 | 9.117 | 2,853 | +0.56(+6.50%) |
Apr 21, 2020 | 8.708 | 8.726 | 8.560 | 8.560 | 1,307 | -0.44(-4.84%) |
Apr 20, 2020 | 9.070 | 9.120 | 8.950 | 8.995 | 6,823 | -0.24(-2.65%) |
Apr 17, 2020 | 9.567 | 9.567 | 9.240 | 9.240 | 1,000 | -0.11(-1.18%) |
Apr 16, 2020 | 9.350 | 9.350 | 9.350 | 24 | +0.00(+0.00%) | |
Apr 15, 2020 | 9.370 | 9.370 | 9.285 | 9.350 | 856 | -0.19(-1.94%) |
Apr 14, 2020 | 9.535 | 9.535 | 9.535 | 9.535 | 2,086 | +0.13(+1.44%) |
Apr 13, 2020 | 9.670 | 9.670 | 9.318 | 9.400 | 12,301 | -0.02(-0.21%) |
Apr 09, 2020 | 9.280 | 9.525 | 9.280 | 9.420 | 10,100 | +0.13(+1.45%) |
Apr 08, 2020 | 9.112 | 9.285 | 9.109 | 9.285 | 1,095 | +0.17(+1.81%) |
Apr 07, 2020 | 9.105 | 9.245 | 9.105 | 9.120 | 5,575 | +0.50(+5.76%) |
Apr 06, 2020 | 8.885 | 9.021 | 8.565 | 8.623 | 2,986 | +0.09(+1.09%) |
Apr 03, 2020 | 8.521 | 8.530 | 8.521 | 8.530 | 200 | -0.12(-1.39%) |
Apr 02, 2020 | 8.750 | 8.800 | 8.650 | 8.650 | 600 | +0.17(+2.00%) |
Apr 01, 2020 | 8.633 | 8.720 | 8.450 | 8.480 | 3,804 | -0.37(-4.18%) |
Mar 31, 2020 | 8.850 | 9.100 | 8.850 | 8.850 | 4,400 | -0.50(-5.35%) |
Mar 30, 2020 | 9.130 | 9.350 | 8.800 | 9.350 | 2,315 | +0.20(+2.17%) |
Mar 27, 2020 | 9.017 | 9.210 | 9.017 | 9.152 | 2,400 | -0.27(-2.90%) |
Mar 26, 2020 | 9.180 | 9.542 | 9.180 | 9.425 | 6,401 | +0.13(+1.35%) |
Mar 25, 2020 | 8.980 | 9.560 | 8.935 | 9.300 | 6,790 | +0.50(+5.68%) |
Mar 24, 2020 | 8.730 | 8.903 | 8.600 | 8.800 | 4,526 | +0.25(+2.92%) |
Mar 23, 2020 | 8.355 | 8.810 | 8.260 | 8.550 | 11,788 | -0.74(-7.97%) |
Mar 20, 2020 | 9.720 | 9.872 | 9.290 | 9.290 | 8,200 | +0.01(+0.11%) |
Mar 19, 2020 | 8.436 | 9.290 | 8.326 | 9.280 | 2,391 | +0.78(+9.18%) |
Mar 18, 2020 | 9.100 | 9.100 | 8.202 | 8.500 | 23,285 | -0.71(-7.71%) |
Mar 17, 2020 | 9.140 | 9.504 | 8.863 | 9.210 | 8,975 | -0.41(-4.27%) |
Mar 16, 2020 | 8.850 | 9.740 | 8.829 | 9.620 | 2,329 | -0.37(-3.75%) |
Mar 13, 2020 | 9.772 | 10.05 | 9.403 | 9.995 | 11,600 | +0.66(+7.07%) |
Mar 12, 2020 | 9.354 | 9.540 | 8.079 | 9.335 | 10,309 | -1.98(-17.54%) |
Mar 11, 2020 | 11.47 | 11.47 | 11.32 | 11.32 | 2,710 | -0.41(-3.48%) |
Mar 10, 2020 | 11.80 | 11.80 | 11.35 | 11.73 | 2,555 | -0.11(-0.94%) |
Mar 09, 2020 | 12.18 | 12.75 | 11.58 | 11.84 | 11,465 | -0.68(-5.43%) |
Mar 06, 2020 | 12.75 | 12.75 | 12.48 | 12.52 | 3,000 | -0.15(-1.18%) |
Mar 05, 2020 | 13.02 | 13.02 | 12.60 | 12.67 | 3,465 | -0.42(-3.21%) |
Mar 04, 2020 | 12.96 | 13.09 | 12.96 | 13.09 | 1,415 | +0.19(+1.47%) |
Mar 03, 2020 | 12.99 | 12.99 | 12.90 | 12.90 | 1,120 | +0.45(+3.57%) |