Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.810 | 8.810 | 8.470 | 8.470 | 600 | -0.39(-4.40%) |
May 28, 2020 | 8.710 | 8.890 | 8.710 | 8.860 | 1,602 | +0.15(+1.72%) |
May 27, 2020 | 8.670 | 8.710 | 8.670 | 8.710 | 2,852 | -0.19(-2.19%) |
May 26, 2020 | 8.640 | 8.905 | 8.640 | 8.905 | 703 | +0.02(+0.28%) |
May 22, 2020 | 8.635 | 8.880 | 8.635 | 8.880 | 1,500 | -0.04(-0.45%) |
May 21, 2020 | 8.880 | 8.920 | 8.880 | 8.920 | 8,890 | -0.47(-5.01%) |
May 20, 2020 | 9.387 | 9.390 | 9.050 | 9.390 | 676 | -0.07(-0.74%) |
May 19, 2020 | 9.255 | 9.460 | 9.255 | 9.460 | 2,039 | +0.65(+7.38%) |
May 18, 2020 | 8.810 | 8.810 | 8.810 | 422 | +0.00(+0.00%) | |
May 15, 2020 | 9.120 | 9.120 | 8.810 | 8.810 | 1,900 | +0.05(+0.57%) |
May 14, 2020 | 9.120 | 9.120 | 8.760 | 8.760 | 1,433 | -0.44(-4.76%) |
May 13, 2020 | 9.065 | 9.197 | 9.065 | 9.197 | 863 | +0.17(+1.94%) |
May 12, 2020 | 9.023 | 9.023 | 9.023 | 155 | +0.00(+0.00%) | |
May 11, 2020 | 9.250 | 9.570 | 9.023 | 9.023 | 4,209 | -0.75(-7.65%) |
May 08, 2020 | 9.570 | 9.770 | 9.570 | 9.770 | 800 | +0.02(+0.21%) |
May 07, 2020 | 9.550 | 9.750 | 9.550 | 9.750 | 713 | +0.40(+4.28%) |
May 06, 2020 | 9.360 | 9.398 | 9.310 | 9.350 | 12,828 | +0.16(+1.74%) |
May 05, 2020 | 9.360 | 9.360 | 9.190 | 9.190 | 1,086 | +0.59(+6.83%) |
May 04, 2020 | 8.870 | 8.870 | 8.602 | 8.602 | 2,016 | -0.06(-0.66%) |
May 01, 2020 | 9.380 | 9.380 | 8.660 | 8.660 | 1,600 | -0.72(-7.68%) |
Apr 30, 2020 | 9.380 | 9.380 | 9.380 | 9.380 | 308 | +0.01(+0.11%) |
Apr 29, 2020 | 9.570 | 9.570 | 9.370 | 9.370 | 931 | +0.12(+1.32%) |
Apr 28, 2020 | 8.800 | 9.270 | 8.800 | 9.248 | 1,740 | +0.42(+4.76%) |
Apr 27, 2020 | 8.828 | 8.828 | 8.828 | 8.828 | 493 | +0.35(+4.10%) |
Apr 24, 2020 | 8.480 | 8.480 | 8.480 | 8.480 | 100 | -0.54(-5.96%) |
Apr 23, 2020 | 9.020 | 9.020 | 8.610 | 9.018 | 982 | -0.04(-0.47%) |
Apr 22, 2020 | 8.520 | 9.060 | 8.520 | 9.060 | 1,517 | +0.42(+4.86%) |
Apr 21, 2020 | 8.640 | 8.640 | 8.640 | 8.640 | 693 | -0.61(-6.59%) |
Apr 20, 2020 | 9.289 | 9.289 | 9.250 | 9.250 | 540 | +0.24(+2.72%) |
Apr 17, 2020 | 8.600 | 9.005 | 8.600 | 9.005 | 800 | +0.78(+9.42%) |
Apr 16, 2020 | 8.630 | 8.630 | 8.230 | 8.230 | 1,294 | -0.27(-3.18%) |
Apr 15, 2020 | 8.630 | 8.630 | 8.500 | 8.500 | 1,235 | +0.40(+4.94%) |
Apr 14, 2020 | 8.100 | 8.100 | 8.100 | 8.100 | 495 | -0.15(-1.82%) |
Apr 13, 2020 | 8.250 | 8.780 | 8.250 | 8.250 | 2,076 | -0.61(-6.88%) |
Apr 09, 2020 | 8.860 | 8.860 | 8.860 | 8.860 | 600 | +1.06(+13.59%) |
Apr 08, 2020 | 7.935 | 8.230 | 7.800 | 7.800 | 1,962 | +0.08(+1.04%) |
Apr 07, 2020 | 7.720 | 7.720 | 7.720 | 7.720 | 459 | -0.08(-1.03%) |
Apr 06, 2020 | 7.325 | 7.800 | 7.325 | 7.800 | 811 | +0.21(+2.81%) |
Apr 03, 2020 | 7.670 | 7.670 | 7.587 | 7.587 | 400 | -0.20(-2.61%) |
Apr 02, 2020 | 7.790 | 7.790 | 7.790 | 7.790 | 392 | -0.14(-1.77%) |
Apr 01, 2020 | 7.840 | 8.090 | 7.500 | 7.930 | 2,089 | +0.02(+0.25%) |
Mar 31, 2020 | 8.332 | 8.560 | 7.910 | 7.910 | 1,049 | -0.34(-4.12%) |
Mar 30, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 839 | +0.19(+2.36%) |
Mar 27, 2020 | 8.050 | 8.700 | 8.050 | 8.060 | 3,300 | -0.44(-5.22%) |
Mar 26, 2020 | 7.840 | 8.504 | 7.840 | 8.504 | 3,368 | +0.12(+1.49%) |
Mar 25, 2020 | 8.190 | 8.379 | 7.580 | 8.379 | 385 | +0.59(+7.56%) |
Mar 24, 2020 | 7.740 | 7.790 | 7.328 | 7.790 | 2,230 | +1.70(+27.91%) |
Mar 23, 2020 | 6.830 | 6.830 | 6.090 | 6.090 | 1,979 | -1.42(-18.91%) |
Mar 20, 2020 | 7.510 | 7.510 | 7.369 | 7.510 | 1,100 | +0.70(+10.28%) |
Mar 19, 2020 | 6.970 | 6.970 | 6.810 | 6.810 | 1,023 | -0.20(-2.85%) |
Mar 18, 2020 | 5.900 | 7.010 | 5.900 | 7.010 | 4,200 | -0.08(-1.11%) |
Mar 17, 2020 | 7.010 | 7.200 | 7.010 | 7.089 | 973 | +0.08(+1.13%) |
Mar 16, 2020 | 7.130 | 7.130 | 6.710 | 7.010 | 3,627 | -0.73(-9.43%) |
Mar 13, 2020 | 7.920 | 8.088 | 7.550 | 7.740 | 22,300 | +0.24(+3.20%) |
Mar 12, 2020 | 8.060 | 8.260 | 7.500 | 7.500 | 2,433 | -0.98(-11.56%) |
Mar 11, 2020 | 8.510 | 8.510 | 8.460 | 8.480 | 2,066 | +0.05(+0.59%) |
Mar 10, 2020 | 8.660 | 8.660 | 8.260 | 8.430 | 16,647 | +0.14(+1.69%) |
Mar 09, 2020 | 8.300 | 8.300 | 8.272 | 8.290 | 9,951 | -0.29(-3.38%) |
Mar 06, 2020 | 8.580 | 8.580 | 8.580 | 8.580 | 1,000 | -0.19(-2.17%) |
Mar 05, 2020 | 8.730 | 8.770 | 8.650 | 8.770 | 5,618 | +0.05(+0.57%) |
Mar 04, 2020 | 8.715 | 8.720 | 8.700 | 8.720 | 6,875 | -0.30(-3.30%) |
Mar 03, 2020 | 9.018 | 9.018 | 9.018 | 9.018 | 1,581 | +0.15(+1.69%) |