Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.550 | 9.550 | 9.510 | 9.550 | 34,604 | +0.00(+0.00%) |
May 28, 2020 | 9.500 | 9.550 | 9.470 | 9.550 | 47,011 | -0.05(-0.52%) |
May 27, 2020 | 9.470 | 9.600 | 9.450 | 9.600 | 42,642 | +0.10(+1.05%) |
May 26, 2020 | 9.400 | 9.500 | 9.400 | 9.500 | 35,794 | +0.14(+1.50%) |
May 25, 2020 | 9.320 | 9.360 | 9.320 | 9.360 | 4,000 | +0.06(+0.65%) |
May 22, 2020 | 9.330 | 9.330 | 9.280 | 9.300 | 61,423 | +0.01(+0.11%) |
May 21, 2020 | 9.280 | 9.320 | 9.280 | 9.290 | 11,795 | +0.01(+0.11%) |
May 20, 2020 | 9.290 | 9.290 | 9.240 | 9.280 | 21,194 | +0.03(+0.32%) |
May 19, 2020 | 9.180 | 9.250 | 9.180 | 9.250 | 23,863 | +0.15(+1.65%) |
May 15, 2020 | 9.100 | 9.100 | 9.100 | 0 | +0.04(+0.44%) | |
May 14, 2020 | 9.050 | 9.090 | 9.010 | 9.060 | 9,400 | -0.03(-0.33%) |
May 13, 2020 | 9.210 | 9.240 | 9.050 | 9.090 | 36,217 | -0.17(-1.84%) |
May 12, 2020 | 9.240 | 9.280 | 9.240 | 9.260 | 30,750 | +0.05(+0.54%) |
May 11, 2020 | 9.180 | 9.210 | 9.160 | 9.210 | 21,059 | -0.01(-0.11%) |
May 08, 2020 | 9.150 | 9.250 | 9.150 | 9.220 | 33,538 | +0.07(+0.77%) |
May 07, 2020 | 9.090 | 9.160 | 9.090 | 9.150 | 39,419 | +0.05(+0.55%) |
May 06, 2020 | 9.070 | 9.120 | 9.000 | 9.100 | 32,613 | +0.01(+0.11%) |
May 05, 2020 | 9.070 | 9.160 | 9.070 | 9.090 | 35,851 | -0.01(-0.11%) |
May 04, 2020 | 9.050 | 9.100 | 9.050 | 9.100 | 10,499 | -0.01(-0.11%) |
May 01, 2020 | 9.160 | 9.200 | 9.100 | 9.110 | 16,605 | -0.07(-0.76%) |
Apr 30, 2020 | 9.240 | 9.240 | 9.020 | 9.180 | 26,777 | -0.04(-0.43%) |
Apr 29, 2020 | 9.070 | 9.340 | 9.070 | 9.220 | 105,850 | +0.09(+0.99%) |
Apr 28, 2020 | 9.090 | 9.130 | 9.090 | 9.130 | 132,878 | +0.16(+1.78%) |
Apr 27, 2020 | 8.970 | 8.990 | 8.910 | 8.970 | 30,504 | +0.04(+0.45%) |
Apr 24, 2020 | 8.890 | 8.930 | 8.860 | 8.930 | 40,900 | +0.04(+0.45%) |
Apr 23, 2020 | 8.900 | 8.940 | 8.810 | 8.890 | 50,920 | +0.01(+0.11%) |
Apr 22, 2020 | 8.890 | 8.920 | 8.860 | 8.880 | 52,955 | +0.04(+0.45%) |
Apr 21, 2020 | 8.930 | 8.930 | 8.820 | 8.840 | 21,724 | -0.12(-1.34%) |
Apr 20, 2020 | 8.920 | 9.030 | 8.920 | 8.960 | 32,200 | +0.04(+0.45%) |
Apr 17, 2020 | 8.980 | 9.030 | 8.810 | 8.920 | 61,353 | +0.02(+0.22%) |
Apr 16, 2020 | 8.920 | 8.960 | 8.810 | 8.900 | 19,290 | +0.04(+0.45%) |
Apr 15, 2020 | 9.020 | 9.050 | 8.820 | 8.860 | 33,689 | -0.14(-1.56%) |
Apr 14, 2020 | 8.990 | 9.100 | 8.990 | 9.000 | 51,948 | +0.04(+0.45%) |
Apr 13, 2020 | 9.000 | 9.000 | 8.870 | 8.960 | 22,800 | -0.04(-0.44%) |
Apr 09, 2020 | 9.000 | 9.000 | 9.000 | 0 | +0.08(+0.90%) | |
Apr 08, 2020 | 8.750 | 8.920 | 8.550 | 8.920 | 201,168 | +0.17(+1.94%) |
Apr 07, 2020 | 8.820 | 9.030 | 8.750 | 8.750 | 48,407 | -0.08(-0.91%) |
Apr 06, 2020 | 8.300 | 8.880 | 8.300 | 8.830 | 26,100 | +0.62(+7.55%) |
Apr 03, 2020 | 8.410 | 8.410 | 8.210 | 8.210 | 9,390 | -0.24(-2.84%) |
Apr 02, 2020 | 8.390 | 8.590 | 8.350 | 8.450 | 48,814 | +0.00(+0.00%) |
Apr 01, 2020 | 8.320 | 8.450 | 8.140 | 8.450 | 10,250 | -0.14(-1.63%) |
Mar 31, 2020 | 8.600 | 8.700 | 8.500 | 8.590 | 43,288 | +0.04(+0.47%) |
Mar 30, 2020 | 8.100 | 8.670 | 8.100 | 8.550 | 26,500 | +0.22(+2.64%) |
Mar 27, 2020 | 8.400 | 8.510 | 8.250 | 8.330 | 35,441 | -0.28(-3.25%) |
Mar 26, 2020 | 8.800 | 8.990 | 8.600 | 8.610 | 56,492 | -0.04(-0.46%) |
Mar 25, 2020 | 7.990 | 8.700 | 7.810 | 8.650 | 98,876 | +0.90(+11.61%) |
Mar 24, 2020 | 7.060 | 8.000 | 7.060 | 7.750 | 85,649 | +0.92(+13.47%) |
Mar 23, 2020 | 7.390 | 7.390 | 6.820 | 6.830 | 134,040 | -0.61(-8.20%) |
Mar 20, 2020 | 7.600 | 7.800 | 7.360 | 7.440 | 70,563 | -0.01(-0.13%) |
Mar 19, 2020 | 7.400 | 7.450 | 6.900 | 7.450 | 143,535 | +0.05(+0.68%) |
Mar 18, 2020 | 7.820 | 7.900 | 7.250 | 7.400 | 198,640 | -0.90(-10.84%) |
Mar 17, 2020 | 8.240 | 8.500 | 7.310 | 8.300 | 54,696 | +0.02(+0.24%) |
Mar 16, 2020 | 8.980 | 8.980 | 8.020 | 8.280 | 131,650 | -0.72(-8.00%) |
Mar 13, 2020 | 9.360 | 9.360 | 8.840 | 9.000 | 92,314 | -0.16(-1.75%) |
Mar 12, 2020 | 9.420 | 9.420 | 8.650 | 9.160 | 185,969 | -0.49(-5.08%) |
Mar 11, 2020 | 9.740 | 9.760 | 9.620 | 9.650 | 38,882 | -0.11(-1.13%) |
Mar 10, 2020 | 9.780 | 9.870 | 9.740 | 9.760 | 39,189 | +0.03(+0.31%) |
Mar 09, 2020 | 9.890 | 9.890 | 9.690 | 9.730 | 108,100 | -0.22(-2.21%) |
Mar 06, 2020 | 9.950 | 9.970 | 9.930 | 9.950 | 88,304 | -0.03(-0.30%) |
Mar 05, 2020 | 10.02 | 10.02 | 9.970 | 9.980 | 42,011 | -0.02(-0.20%) |
Mar 04, 2020 | 10.00 | 10.02 | 9.980 | 10.00 | 62,121 | +0.02(+0.20%) |
Mar 03, 2020 | 10.00 | 10.00 | 9.950 | 9.980 | 63,680 | +0.03(+0.30%) |