Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.700 | 8.834 | 8.291 | 8.800 | 10,080 | +0.01(+0.06%) |
May 28, 2020 | 8.550 | 8.900 | 8.450 | 8.794 | 6,267 | +0.24(+2.86%) |
May 27, 2020 | 8.800 | 9.000 | 8.400 | 8.550 | 6,868 | -0.25(-2.84%) |
May 26, 2020 | 9.200 | 9.250 | 8.600 | 8.800 | 11,147 | +0.15(+1.73%) |
May 22, 2020 | 8.700 | 8.850 | 8.350 | 8.650 | 15,480 | -0.10(-1.14%) |
May 21, 2020 | 8.850 | 8.850 | 8.500 | 8.750 | 12,804 | -0.15(-1.69%) |
May 20, 2020 | 8.950 | 8.976 | 8.550 | 8.900 | 11,430 | -0.05(-0.56%) |
May 19, 2020 | 8.600 | 9.300 | 8.400 | 8.950 | 16,620 | +0.20(+2.29%) |
May 18, 2020 | 8.700 | 9.142 | 8.450 | 8.750 | 30,842 | +0.35(+4.17%) |
May 15, 2020 | 7.550 | 8.400 | 7.500 | 8.400 | 21,660 | +0.65(+8.39%) |
May 14, 2020 | 8.050 | 8.107 | 7.150 | 7.750 | 41,922 | -0.55(-6.63%) |
May 13, 2020 | 8.600 | 8.757 | 7.941 | 8.300 | 30,692 | -0.50(-5.68%) |
May 12, 2020 | 9.650 | 9.850 | 8.550 | 8.800 | 33,194 | -0.45(-4.86%) |
May 11, 2020 | 8.750 | 10.45 | 8.620 | 9.250 | 98,169 | +0.52(+5.94%) |
May 08, 2020 | 8.400 | 8.750 | 8.250 | 8.731 | 47,020 | +0.48(+5.83%) |
May 07, 2020 | 8.150 | 8.400 | 8.050 | 8.250 | 12,840 | +0.05(+0.61%) |
May 06, 2020 | 7.950 | 8.350 | 7.900 | 8.200 | 6,369 | +0.20(+2.50%) |
May 05, 2020 | 7.950 | 8.700 | 7.950 | 8.000 | 19,433 | +0.05(+0.63%) |
May 04, 2020 | 8.050 | 8.250 | 7.750 | 7.950 | 20,401 | -0.25(-3.05%) |
May 01, 2020 | 8.350 | 8.350 | 7.900 | 8.200 | 11,420 | -0.21(-2.53%) |
Apr 30, 2020 | 8.700 | 8.750 | 8.150 | 8.413 | 12,354 | -0.24(-2.74%) |
Apr 29, 2020 | 8.200 | 8.650 | 7.900 | 8.650 | 20,369 | +0.50(+6.13%) |
Apr 28, 2020 | 8.950 | 9.000 | 8.150 | 8.150 | 14,665 | -0.45(-5.23%) |
Apr 27, 2020 | 8.350 | 8.700 | 8.050 | 8.600 | 21,184 | +0.45(+5.52%) |
Apr 24, 2020 | 8.350 | 8.550 | 8.050 | 8.150 | 20,480 | -0.05(-0.61%) |
Apr 23, 2020 | 8.050 | 8.650 | 8.050 | 8.200 | 33,895 | -0.04(-0.45%) |
Apr 22, 2020 | 9.050 | 9.050 | 8.100 | 8.237 | 45,463 | -0.71(-7.97%) |
Apr 21, 2020 | 8.750 | 9.200 | 8.650 | 8.950 | 72,157 | +0.69(+8.41%) |
Apr 20, 2020 | 7.550 | 8.691 | 7.500 | 8.255 | 37,317 | +0.46(+5.84%) |
Apr 17, 2020 | 8.000 | 8.750 | 7.550 | 7.800 | 24,960 | -0.10(-1.27%) |
Apr 16, 2020 | 8.150 | 8.300 | 7.750 | 7.900 | 30,137 | -0.70(-8.14%) |
Apr 15, 2020 | 9.250 | 9.250 | 8.400 | 8.600 | 29,146 | -0.90(-9.47%) |
Apr 14, 2020 | 8.700 | 10.00 | 8.500 | 9.500 | 131,963 | +1.55(+19.50%) |
Apr 13, 2020 | 6.650 | 8.600 | 6.650 | 7.950 | 90,195 | +2.00(+33.61%) |
Apr 09, 2020 | 5.750 | 6.767 | 5.450 | 5.950 | 40,560 | +0.70(+13.33%) |
Apr 08, 2020 | 5.250 | 5.737 | 4.880 | 5.250 | 12,898 | +0.25(+5.00%) |
Apr 07, 2020 | 5.050 | 5.350 | 4.750 | 5.000 | 18,447 | -0.15(-2.91%) |
Apr 06, 2020 | 5.000 | 5.250 | 4.650 | 5.150 | 19,019 | +0.32(+6.69%) |
Apr 03, 2020 | 4.850 | 5.050 | 4.577 | 4.827 | 18,320 | -0.22(-4.41%) |
Apr 02, 2020 | 4.900 | 5.175 | 4.851 | 5.050 | 8,006 | +0.25(+5.20%) |
Apr 01, 2020 | 5.000 | 5.011 | 4.354 | 4.800 | 32,085 | -0.30(-5.88%) |
Mar 31, 2020 | 5.050 | 5.350 | 5.000 | 5.100 | 14,510 | +0.10(+2.00%) |
Mar 30, 2020 | 5.500 | 5.500 | 4.800 | 5.000 | 38,114 | -0.65(-11.50%) |
Mar 27, 2020 | 6.100 | 6.101 | 5.500 | 5.650 | 8,880 | -0.17(-3.00%) |
Mar 26, 2020 | 5.500 | 6.700 | 5.500 | 5.825 | 38,706 | -0.02(-0.43%) |
Mar 25, 2020 | 4.800 | 6.400 | 4.550 | 5.850 | 65,871 | +0.95(+19.41%) |
Mar 24, 2020 | 5.050 | 5.050 | 4.750 | 4.899 | 11,594 | -0.00(-0.02%) |
Mar 23, 2020 | 5.100 | 5.252 | 4.401 | 4.900 | 8,487 | -0.10(-2.00%) |
Mar 20, 2020 | 5.000 | 5.514 | 5.000 | 5.000 | 15,120 | +0.35(+7.53%) |
Mar 19, 2020 | 4.747 | 5.050 | 4.150 | 4.650 | 25,938 | -0.05(-1.06%) |
Mar 18, 2020 | 4.950 | 5.350 | 4.500 | 4.700 | 17,708 | -0.55(-10.48%) |
Mar 17, 2020 | 5.600 | 5.700 | 4.600 | 5.250 | 21,383 | -0.35(-6.27%) |
Mar 16, 2020 | 5.050 | 5.950 | 4.500 | 5.601 | 42,681 | -0.45(-7.42%) |
Mar 13, 2020 | 6.300 | 6.500 | 5.752 | 6.050 | 16,160 | -0.20(-3.20%) |
Mar 12, 2020 | 7.000 | 7.400 | 6.000 | 6.250 | 46,491 | -1.70(-21.38%) |
Mar 11, 2020 | 9.000 | 9.000 | 7.550 | 7.950 | 39,157 | -0.80(-9.15%) |
Mar 10, 2020 | 9.250 | 9.500 | 8.158 | 8.751 | 33,754 | -0.65(-6.91%) |
Mar 09, 2020 | 10.75 | 10.75 | 9.100 | 9.400 | 60,872 | -1.35(-12.56%) |
Mar 06, 2020 | 10.00 | 11.00 | 9.550 | 10.75 | 70,940 | +0.69(+6.84%) |
Mar 05, 2020 | 9.600 | 10.10 | 9.450 | 10.06 | 24,554 | +0.26(+2.67%) |
Mar 04, 2020 | 9.500 | 9.850 | 9.437 | 9.800 | 13,025 | +0.40(+4.26%) |
Mar 03, 2020 | 9.650 | 9.749 | 8.809 | 9.400 | 34,778 | -0.45(-4.57%) |