Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.040 | 9.150 | 8.920 | 9.060 | 271,137 | +0.06(+0.67%) |
May 28, 2020 | 9.160 | 9.160 | 8.940 | 9.000 | 200,119 | +0.00(+0.00%) |
May 27, 2020 | 8.980 | 9.040 | 8.760 | 9.000 | 420,790 | +0.18(+2.04%) |
May 26, 2020 | 8.860 | 9.020 | 8.770 | 8.820 | 262,252 | +0.08(+0.92%) |
May 22, 2020 | 8.720 | 8.800 | 8.660 | 8.740 | 101,845 | +0.08(+0.92%) |
May 21, 2020 | 8.580 | 8.770 | 8.560 | 8.660 | 123,906 | +0.02(+0.23%) |
May 20, 2020 | 8.620 | 8.700 | 8.440 | 8.640 | 306,637 | +0.16(+1.89%) |
May 19, 2020 | 8.680 | 8.800 | 8.430 | 8.480 | 369,091 | +0.02(+0.24%) |
May 18, 2020 | 8.240 | 8.510 | 8.240 | 8.460 | 371,418 | +0.34(+4.19%) |
May 15, 2020 | 7.940 | 8.180 | 7.861 | 8.120 | 176,541 | +0.12(+1.50%) |
May 14, 2020 | 7.940 | 8.073 | 7.640 | 8.000 | 247,892 | +0.04(+0.50%) |
May 13, 2020 | 8.220 | 8.300 | 7.720 | 7.960 | 388,458 | -0.26(-3.16%) |
May 12, 2020 | 8.500 | 8.500 | 8.050 | 8.220 | 385,443 | -0.32(-3.75%) |
May 11, 2020 | 8.500 | 8.670 | 8.400 | 8.540 | 317,596 | +0.00(+0.00%) |
May 08, 2020 | 8.180 | 8.560 | 8.040 | 8.540 | 424,930 | +0.46(+5.69%) |
May 07, 2020 | 8.160 | 8.500 | 7.960 | 8.080 | 588,922 | -0.26(-3.12%) |
May 06, 2020 | 8.240 | 8.420 | 8.080 | 8.340 | 415,248 | +0.10(+1.21%) |
May 05, 2020 | 8.160 | 8.520 | 8.080 | 8.240 | 713,847 | +0.10(+1.23%) |
May 04, 2020 | 8.000 | 8.180 | 7.820 | 8.140 | 477,553 | +0.06(+0.74%) |
May 01, 2020 | 8.060 | 8.080 | 7.780 | 8.080 | 409,730 | +0.06(+0.75%) |
Apr 30, 2020 | 8.040 | 8.080 | 7.720 | 8.020 | 358,613 | -0.02(-0.25%) |
Apr 29, 2020 | 8.020 | 8.344 | 8.020 | 8.040 | 246,576 | +0.14(+1.77%) |
Apr 28, 2020 | 8.140 | 8.282 | 7.840 | 7.900 | 331,785 | -0.16(-1.99%) |
Apr 27, 2020 | 7.760 | 8.230 | 7.760 | 8.060 | 488,677 | +0.40(+5.22%) |
Apr 24, 2020 | 7.400 | 7.820 | 7.400 | 7.660 | 250,238 | +0.30(+4.08%) |
Apr 23, 2020 | 7.240 | 7.420 | 7.140 | 7.360 | 358,401 | +0.02(+0.27%) |
Apr 22, 2020 | 7.580 | 7.580 | 7.200 | 7.340 | 301,655 | -0.18(-2.39%) |
Apr 21, 2020 | 7.380 | 7.600 | 7.300 | 7.520 | 308,983 | +0.14(+1.90%) |
Apr 20, 2020 | 7.600 | 7.720 | 7.280 | 7.380 | 770,520 | -0.42(-5.38%) |
Apr 17, 2020 | 7.800 | 8.020 | 7.400 | 7.800 | 376,682 | +0.14(+1.83%) |
Apr 16, 2020 | 7.500 | 7.820 | 7.480 | 7.660 | 265,795 | +0.16(+2.13%) |
Apr 15, 2020 | 7.580 | 7.700 | 7.300 | 7.500 | 290,104 | -0.14(-1.83%) |
Apr 14, 2020 | 7.720 | 7.960 | 7.480 | 7.640 | 401,217 | -0.06(-0.78%) |
Apr 13, 2020 | 7.360 | 7.740 | 7.100 | 7.700 | 1,434,921 | +0.10(+1.32%) |
Apr 09, 2020 | 7.320 | 8.300 | 7.320 | 7.600 | 1,629,573 | +0.48(+6.74%) |
Apr 08, 2020 | 7.040 | 7.380 | 6.780 | 7.120 | 540,450 | +0.34(+5.01%) |
Apr 07, 2020 | 6.800 | 7.280 | 6.700 | 6.780 | 533,891 | +0.24(+3.67%) |
Apr 06, 2020 | 6.320 | 6.660 | 6.240 | 6.540 | 476,304 | +0.36(+5.83%) |
Apr 03, 2020 | 6.500 | 6.542 | 5.990 | 6.180 | 482,177 | -0.04(-0.64%) |
Apr 02, 2020 | 6.400 | 6.660 | 6.020 | 6.220 | 652,020 | -0.22(-3.42%) |
Apr 01, 2020 | 6.240 | 6.510 | 6.200 | 6.440 | 425,219 | -0.04(-0.62%) |
Mar 31, 2020 | 6.700 | 6.800 | 6.430 | 6.480 | 516,572 | -0.14(-2.11%) |
Mar 30, 2020 | 7.040 | 7.105 | 6.590 | 6.620 | 635,847 | -0.32(-4.61%) |
Mar 27, 2020 | 7.040 | 7.537 | 6.620 | 6.940 | 1,192,794 | -0.08(-1.14%) |
Mar 26, 2020 | 6.020 | 7.840 | 6.020 | 7.020 | 1,347,381 | +1.12(+18.98%) |
Mar 25, 2020 | 5.100 | 6.300 | 5.060 | 5.900 | 1,501,169 | +1.04(+21.40%) |
Mar 24, 2020 | 5.020 | 5.760 | 4.790 | 4.860 | 3,495,692 | +0.14(+2.97%) |
Mar 23, 2020 | 5.040 | 5.428 | 4.660 | 4.720 | 913,920 | -0.30(-5.98%) |
Mar 20, 2020 | 5.720 | 6.620 | 4.920 | 5.020 | 2,635,526 | -0.64(-11.31%) |
Mar 19, 2020 | 5.800 | 6.300 | 5.130 | 5.660 | 2,654,934 | -0.04(-0.70%) |
Mar 18, 2020 | 7.500 | 7.500 | 5.700 | 5.700 | 1,900,397 | -2.00(-25.97%) |
Mar 17, 2020 | 7.680 | 7.740 | 7.240 | 7.700 | 586,562 | +0.18(+2.39%) |
Mar 16, 2020 | 7.000 | 7.760 | 7.000 | 7.520 | 726,457 | -0.68(-8.29%) |
Mar 13, 2020 | 8.040 | 8.240 | 7.720 | 8.200 | 491,227 | +0.50(+6.49%) |
Mar 12, 2020 | 8.360 | 8.360 | 7.580 | 7.700 | 781,123 | -0.99(-11.39%) |
Mar 11, 2020 | 8.749 | 8.827 | 8.573 | 8.690 | 350,607 | -0.18(-1.99%) |
Mar 10, 2020 | 9.101 | 9.219 | 8.681 | 8.867 | 893,498 | +0.00(+0.00%) |
Mar 09, 2020 | 9.317 | 9.356 | 8.827 | 8.867 | 632,284 | -0.90(-9.22%) |
Mar 06, 2020 | 9.924 | 9.982 | 9.679 | 9.767 | 393,041 | -0.22(-2.16%) |
Mar 05, 2020 | 9.904 | 10.04 | 9.904 | 9.982 | 316,838 | -0.12(-1.16%) |
Mar 04, 2020 | 9.884 | 10.14 | 9.816 | 10.10 | 441,786 | +0.29(+2.99%) |
Mar 03, 2020 | 9.845 | 10.02 | 9.747 | 9.806 | 477,840 | -0.02(-0.20%) |