Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.370 | 9.450 | 9.300 | 9.360 | 67,100 | -0.41(-4.20%) |
May 28, 2020 | 9.800 | 9.880 | 9.730 | 9.770 | 63,850 | -0.03(-0.26%) |
May 27, 2020 | 9.910 | 9.970 | 9.730 | 9.795 | 133,427 | +0.31(+3.32%) |
May 26, 2020 | 9.390 | 9.605 | 9.390 | 9.480 | 60,341 | +0.37(+4.06%) |
May 22, 2020 | 9.080 | 9.110 | 9.000 | 9.110 | 57,300 | -0.14(-1.51%) |
May 21, 2020 | 9.505 | 9.505 | 9.200 | 9.250 | 119,876 | -0.29(-3.04%) |
May 20, 2020 | 9.400 | 9.600 | 9.370 | 9.540 | 68,532 | +0.28(+3.02%) |
May 19, 2020 | 9.350 | 9.470 | 9.210 | 9.260 | 282,307 | -0.19(-1.96%) |
May 18, 2020 | 9.210 | 9.520 | 9.158 | 9.445 | 136,509 | +0.69(+7.83%) |
May 15, 2020 | 8.800 | 9.050 | 8.710 | 8.759 | 99,400 | -0.11(-1.25%) |
May 14, 2020 | 8.360 | 8.960 | 8.300 | 8.870 | 77,720 | +0.15(+1.72%) |
May 13, 2020 | 8.940 | 8.980 | 8.650 | 8.720 | 136,433 | -0.26(-2.95%) |
May 12, 2020 | 9.230 | 9.230 | 8.970 | 8.985 | 194,292 | -0.18(-1.91%) |
May 11, 2020 | 9.260 | 9.290 | 9.120 | 9.160 | 84,247 | -0.33(-3.48%) |
May 08, 2020 | 9.420 | 9.490 | 9.310 | 9.490 | 79,900 | -0.02(-0.21%) |
May 07, 2020 | 9.530 | 9.770 | 9.390 | 9.510 | 222,458 | +0.32(+3.48%) |
May 06, 2020 | 9.700 | 9.700 | 9.120 | 9.190 | 58,766 | -0.13(-1.39%) |
May 05, 2020 | 9.260 | 9.501 | 9.240 | 9.320 | 1,001,092 | +0.80(+9.39%) |
May 04, 2020 | 8.420 | 8.560 | 8.310 | 8.520 | 142,997 | -0.31(-3.51%) |
May 01, 2020 | 8.570 | 9.020 | 8.570 | 8.830 | 63,200 | -0.18(-2.00%) |
Apr 30, 2020 | 9.110 | 9.200 | 8.980 | 9.010 | 112,931 | -0.28(-3.01%) |
Apr 29, 2020 | 9.030 | 9.330 | 9.010 | 9.290 | 102,805 | +0.70(+8.15%) |
Apr 28, 2020 | 8.467 | 8.700 | 8.360 | 8.590 | 211,231 | +0.01(+0.12%) |
Apr 27, 2020 | 8.335 | 8.610 | 8.280 | 8.580 | 181,031 | +0.01(+0.12%) |
Apr 24, 2020 | 8.650 | 8.660 | 8.360 | 8.570 | 94,700 | +0.20(+2.39%) |
Apr 23, 2020 | 8.320 | 8.770 | 8.280 | 8.370 | 105,870 | +0.38(+4.76%) |
Apr 22, 2020 | 8.130 | 8.730 | 7.880 | 7.990 | 97,649 | +0.03(+0.38%) |
Apr 21, 2020 | 7.850 | 8.050 | 7.827 | 7.960 | 244,598 | -0.31(-3.75%) |
Apr 20, 2020 | 8.160 | 8.670 | 8.160 | 8.270 | 231,389 | -0.33(-3.84%) |
Apr 17, 2020 | 8.310 | 8.667 | 8.230 | 8.600 | 133,000 | +0.58(+7.23%) |
Apr 16, 2020 | 7.960 | 8.190 | 7.750 | 8.020 | 93,711 | -0.17(-2.08%) |
Apr 15, 2020 | 8.310 | 8.360 | 8.095 | 8.190 | 111,399 | -0.65(-7.34%) |
Apr 14, 2020 | 9.150 | 9.150 | 8.730 | 8.839 | 429,917 | -0.03(-0.35%) |
Apr 13, 2020 | 8.910 | 9.530 | 8.740 | 8.870 | 102,269 | -0.14(-1.55%) |
Apr 09, 2020 | 9.260 | 9.350 | 8.600 | 9.010 | 162,700 | -0.20(-2.14%) |
Apr 08, 2020 | 9.030 | 9.300 | 8.910 | 9.207 | 139,262 | -0.17(-1.84%) |
Apr 07, 2020 | 9.190 | 9.600 | 8.866 | 9.380 | 384,441 | +0.51(+5.75%) |
Apr 06, 2020 | 9.070 | 9.100 | 8.710 | 8.870 | 279,818 | +0.01(+0.11%) |
Apr 03, 2020 | 9.150 | 9.240 | 8.680 | 8.860 | 131,900 | -0.43(-4.58%) |
Apr 02, 2020 | 9.123 | 9.660 | 8.960 | 9.285 | 287,190 | +0.62(+7.22%) |
Apr 01, 2020 | 8.988 | 9.050 | 8.540 | 8.660 | 92,656 | -0.38(-4.20%) |
Mar 31, 2020 | 8.660 | 9.210 | 8.660 | 9.040 | 252,305 | +0.56(+6.60%) |
Mar 30, 2020 | 8.105 | 8.480 | 8.030 | 8.480 | 378,963 | +0.51(+6.33%) |
Mar 27, 2020 | 8.040 | 8.260 | 7.870 | 7.975 | 176,900 | -0.22(-2.74%) |
Mar 26, 2020 | 8.210 | 8.580 | 7.970 | 8.200 | 283,787 | +0.24(+3.02%) |
Mar 25, 2020 | 7.770 | 8.070 | 7.487 | 7.960 | 123,685 | +0.14(+1.86%) |
Mar 24, 2020 | 7.240 | 7.880 | 7.059 | 7.815 | 438,373 | +0.97(+14.09%) |
Mar 23, 2020 | 6.720 | 6.850 | 6.430 | 6.850 | 173,662 | +0.35(+5.47%) |
Mar 20, 2020 | 6.763 | 6.860 | 6.370 | 6.495 | 166,200 | -0.05(-0.84%) |
Mar 19, 2020 | 6.470 | 6.790 | 6.336 | 6.550 | 377,441 | +0.12(+1.87%) |
Mar 18, 2020 | 6.960 | 7.020 | 6.300 | 6.430 | 227,897 | -0.99(-13.34%) |
Mar 17, 2020 | 7.360 | 7.840 | 7.184 | 7.420 | 289,260 | +0.30(+4.21%) |
Mar 16, 2020 | 7.520 | 8.300 | 7.110 | 7.120 | 240,374 | -1.79(-20.09%) |
Mar 13, 2020 | 8.780 | 9.080 | 8.080 | 8.910 | 380,200 | +0.92(+11.56%) |
Mar 12, 2020 | 8.720 | 8.720 | 7.890 | 7.987 | 870,625 | -1.23(-13.37%) |
Mar 11, 2020 | 9.500 | 9.550 | 9.115 | 9.220 | 297,760 | -0.50(-5.19%) |
Mar 10, 2020 | 9.770 | 9.790 | 9.250 | 9.725 | 581,786 | +0.71(+7.94%) |
Mar 09, 2020 | 9.360 | 9.640 | 9.010 | 9.010 | 265,687 | -1.82(-16.81%) |
Mar 06, 2020 | 11.13 | 11.20 | 10.68 | 10.83 | 322,500 | -0.35(-3.13%) |
Mar 05, 2020 | 11.22 | 11.27 | 11.05 | 11.18 | 331,166 | -0.32(-2.78%) |
Mar 04, 2020 | 11.38 | 11.54 | 11.25 | 11.50 | 242,085 | +0.15(+1.32%) |
Mar 03, 2020 | 11.67 | 11.79 | 11.03 | 11.35 | 638,603 | -0.08(-0.70%) |