Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.940 | 9.760 | 8.830 | 9.340 | 20,100 | -0.20(-2.10%) |
May 28, 2020 | 9.570 | 10.000 | 9.300 | 9.540 | 27,017 | +0.25(+2.69%) |
May 27, 2020 | 9.460 | 9.730 | 9.250 | 9.290 | 17,478 | +0.10(+1.09%) |
May 26, 2020 | 9.300 | 10.12 | 8.990 | 9.190 | 22,373 | +0.21(+2.34%) |
May 22, 2020 | 9.030 | 9.650 | 8.500 | 8.980 | 23,800 | +0.08(+0.90%) |
May 21, 2020 | 8.980 | 9.300 | 8.840 | 8.900 | 17,997 | +0.03(+0.34%) |
May 20, 2020 | 9.980 | 10.32 | 8.700 | 8.870 | 15,657 | -1.27(-12.52%) |
May 19, 2020 | 10.01 | 10.14 | 9.350 | 10.14 | 44,613 | -0.03(-0.29%) |
May 18, 2020 | 10.15 | 10.60 | 9.995 | 10.17 | 32,257 | +0.08(+0.79%) |
May 15, 2020 | 9.200 | 10.21 | 9.120 | 10.09 | 26,900 | +0.98(+10.76%) |
May 14, 2020 | 8.470 | 9.110 | 8.250 | 9.110 | 59,865 | +0.48(+5.56%) |
May 13, 2020 | 8.750 | 9.000 | 8.500 | 8.630 | 42,051 | -0.02(-0.23%) |
May 12, 2020 | 9.000 | 9.239 | 8.590 | 8.650 | 51,861 | -0.34(-3.78%) |
May 11, 2020 | 8.990 | 9.230 | 8.700 | 8.990 | 42,851 | +0.16(+1.81%) |
May 08, 2020 | 8.450 | 9.360 | 8.304 | 8.830 | 43,400 | +0.74(+9.15%) |
May 07, 2020 | 7.750 | 8.155 | 7.535 | 8.090 | 28,666 | +0.67(+9.03%) |
May 06, 2020 | 8.310 | 8.310 | 7.280 | 7.420 | 22,721 | -0.83(-10.06%) |
May 05, 2020 | 8.590 | 9.750 | 8.250 | 8.250 | 22,351 | -0.52(-5.93%) |
May 04, 2020 | 8.630 | 9.130 | 8.320 | 8.770 | 18,440 | +0.16(+1.86%) |
May 01, 2020 | 8.740 | 8.810 | 8.270 | 8.610 | 11,900 | -0.23(-2.60%) |
Apr 30, 2020 | 9.510 | 9.983 | 8.660 | 8.840 | 13,515 | -0.96(-9.80%) |
Apr 29, 2020 | 8.750 | 9.940 | 8.750 | 9.800 | 21,117 | +1.28(+15.02%) |
Apr 28, 2020 | 8.580 | 8.750 | 8.405 | 8.520 | 16,351 | -0.06(-0.70%) |
Apr 27, 2020 | 8.340 | 8.625 | 8.339 | 8.580 | 12,695 | +0.16(+1.90%) |
Apr 24, 2020 | 8.220 | 8.490 | 8.210 | 8.420 | 10,000 | +0.06(+0.72%) |
Apr 23, 2020 | 8.490 | 8.640 | 8.140 | 8.360 | 14,066 | +0.03(+0.36%) |
Apr 22, 2020 | 8.300 | 8.400 | 8.160 | 8.330 | 8,210 | +0.08(+0.97%) |
Apr 21, 2020 | 8.010 | 8.320 | 8.000 | 8.250 | 8,094 | -0.06(-0.72%) |
Apr 20, 2020 | 8.720 | 8.865 | 8.135 | 8.310 | 10,293 | -0.69(-7.67%) |
Apr 17, 2020 | 8.280 | 9.000 | 8.040 | 9.000 | 11,200 | +0.80(+9.76%) |
Apr 16, 2020 | 8.020 | 8.280 | 7.710 | 8.200 | 15,335 | +0.18(+2.24%) |
Apr 15, 2020 | 8.940 | 9.200 | 8.000 | 8.020 | 29,820 | -1.16(-12.64%) |
Apr 14, 2020 | 8.980 | 9.600 | 8.910 | 9.180 | 10,534 | +0.28(+3.15%) |
Apr 13, 2020 | 9.330 | 9.330 | 8.900 | 8.900 | 4,340 | -0.58(-6.12%) |
Apr 09, 2020 | 9.230 | 9.590 | 9.204 | 9.480 | 13,800 | +0.24(+2.60%) |
Apr 08, 2020 | 8.670 | 9.240 | 8.500 | 9.240 | 14,014 | -0.01(-0.11%) |
Apr 07, 2020 | 9.310 | 9.310 | 8.900 | 9.250 | 14,670 | +0.01(+0.11%) |
Apr 06, 2020 | 8.440 | 9.240 | 8.170 | 9.240 | 12,474 | +1.74(+23.20%) |
Apr 03, 2020 | 8.010 | 8.060 | 7.500 | 7.500 | 10,700 | -0.49(-6.13%) |
Apr 02, 2020 | 7.650 | 8.060 | 7.620 | 7.990 | 17,345 | +0.14(+1.78%) |
Apr 01, 2020 | 9.000 | 9.210 | 7.750 | 7.850 | 24,734 | -0.88(-10.08%) |
Mar 31, 2020 | 9.040 | 9.813 | 8.520 | 8.730 | 32,722 | -0.36(-3.96%) |
Mar 30, 2020 | 9.270 | 9.270 | 8.710 | 9.090 | 19,556 | +0.09(+1.00%) |
Mar 27, 2020 | 9.610 | 9.775 | 9.000 | 9.000 | 24,700 | -1.19(-11.68%) |
Mar 26, 2020 | 9.690 | 10.59 | 9.230 | 10.19 | 36,582 | +0.69(+7.26%) |
Mar 25, 2020 | 9.600 | 9.920 | 9.000 | 9.500 | 26,695 | -0.90(-8.65%) |
Mar 24, 2020 | 10.48 | 10.68 | 8.810 | 10.40 | 42,635 | -0.49(-4.50%) |
Mar 23, 2020 | 12.01 | 12.01 | 10.63 | 10.89 | 14,317 | -1.31(-10.74%) |
Mar 20, 2020 | 12.08 | 12.27 | 11.05 | 12.20 | 39,600 | -0.08(-0.65%) |
Mar 19, 2020 | 11.57 | 12.30 | 10.42 | 12.28 | 37,630 | +0.81(+7.06%) |
Mar 18, 2020 | 11.80 | 11.80 | 10.62 | 11.47 | 22,392 | -0.78(-6.37%) |
Mar 17, 2020 | 9.950 | 12.25 | 8.330 | 12.25 | 53,600 | +2.68(+28.00%) |
Mar 16, 2020 | 9.950 | 11.10 | 8.710 | 9.570 | 75,558 | -0.90(-8.60%) |
Mar 13, 2020 | 10.37 | 10.60 | 9.940 | 10.47 | 55,400 | +0.28(+2.75%) |
Mar 12, 2020 | 11.10 | 11.26 | 9.790 | 10.19 | 44,593 | -0.90(-8.12%) |
Mar 11, 2020 | 11.47 | 12.35 | 11.09 | 11.09 | 32,645 | -0.48(-4.15%) |
Mar 10, 2020 | 11.17 | 11.98 | 10.77 | 11.57 | 32,891 | +0.40(+3.58%) |
Mar 09, 2020 | 11.17 | 11.25 | 11.06 | 11.17 | 8,986 | -1.29(-10.35%) |
Mar 06, 2020 | 13.49 | 13.72 | 12.03 | 12.46 | 16,500 | -1.34(-9.71%) |
Mar 05, 2020 | 13.86 | 13.86 | 12.75 | 13.80 | 134,632 | -0.45(-3.16%) |
Mar 04, 2020 | 13.16 | 14.25 | 13.16 | 14.25 | 153,329 | +1.09(+8.28%) |
Mar 03, 2020 | 12.13 | 13.48 | 11.65 | 13.16 | 326,628 | +0.66(+5.28%) |