Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.270 | 9.270 | 9.270 | 9.270 | 100 | -0.72(-7.21%) |
May 28, 2020 | 9.990 | 9.990 | 9.990 | 9.990 | 675 | +0.35(+3.63%) |
May 27, 2020 | 9.640 | 9.640 | 9.640 | 9.640 | 730 | +0.53(+5.82%) |
May 26, 2020 | 9.060 | 9.110 | 9.060 | 9.110 | 908 | +0.30(+3.41%) |
May 22, 2020 | 8.810 | 8.810 | 8.810 | 8.810 | 500 | -0.09(-1.01%) |
May 21, 2020 | 8.770 | 8.900 | 8.770 | 8.900 | 5,853 | -0.05(-0.56%) |
May 20, 2020 | 8.590 | 8.950 | 8.570 | 8.950 | 7,257 | +0.35(+4.07%) |
May 19, 2020 | 8.414 | 8.600 | 8.414 | 8.600 | 1,207 | +0.35(+4.24%) |
May 18, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 1,558 | -0.27(-3.11%) |
May 15, 2020 | 8.515 | 8.515 | 8.515 | 160 | +0.00(+0.00%) | |
May 14, 2020 | 8.360 | 8.515 | 8.360 | 8.515 | 912 | +0.08(+0.89%) |
May 13, 2020 | 8.670 | 8.670 | 8.440 | 8.440 | 1,788 | -0.51(-5.65%) |
May 12, 2020 | 9.040 | 9.040 | 8.945 | 8.945 | 1,565 | -0.24(-2.67%) |
May 11, 2020 | 8.980 | 9.230 | 8.900 | 9.190 | 3,117 | +0.52(+6.00%) |
May 08, 2020 | 8.420 | 8.670 | 8.420 | 8.670 | 1,000 | +0.48(+5.86%) |
May 07, 2020 | 8.190 | 8.190 | 8.190 | 8.190 | 250 | +0.04(+0.49%) |
May 06, 2020 | 7.980 | 8.150 | 7.960 | 8.150 | 3,747 | +0.17(+2.13%) |
May 05, 2020 | 7.980 | 7.980 | 7.980 | 7.980 | 576 | +0.10(+1.27%) |
May 04, 2020 | 8.110 | 8.110 | 7.880 | 7.880 | 600 | -0.22(-2.72%) |
May 01, 2020 | 7.900 | 8.100 | 7.900 | 8.100 | 2,000 | -0.25(-2.99%) |
Apr 30, 2020 | 8.296 | 8.355 | 8.250 | 8.350 | 1,737 | -0.07(-0.83%) |
Apr 29, 2020 | 8.570 | 8.570 | 8.395 | 8.420 | 7,153 | -0.11(-1.29%) |
Apr 28, 2020 | 8.200 | 8.530 | 8.150 | 8.530 | 3,417 | +0.28(+3.39%) |
Apr 27, 2020 | 7.950 | 8.300 | 7.950 | 8.250 | 1,799 | +0.32(+4.04%) |
Apr 24, 2020 | 7.680 | 7.930 | 7.480 | 7.930 | 2,800 | +0.18(+2.32%) |
Apr 23, 2020 | 7.580 | 7.750 | 7.580 | 7.750 | 1,202 | +0.21(+2.79%) |
Apr 22, 2020 | 7.540 | 7.540 | 7.540 | 7.540 | 786 | -0.11(-1.44%) |
Apr 21, 2020 | 7.600 | 7.755 | 7.600 | 7.650 | 3,329 | -0.05(-0.65%) |
Apr 20, 2020 | 7.900 | 7.910 | 7.700 | 7.700 | 6,509 | +0.17(+2.26%) |
Apr 17, 2020 | 7.830 | 8.000 | 7.530 | 7.530 | 2,600 | +0.07(+0.94%) |
Apr 16, 2020 | 7.500 | 7.500 | 7.460 | 7.460 | 5,789 | -0.06(-0.80%) |
Apr 15, 2020 | 7.720 | 7.720 | 7.520 | 7.520 | 1,890 | -0.36(-4.57%) |
Apr 14, 2020 | 7.480 | 8.700 | 7.480 | 7.880 | 842 | -0.02(-0.25%) |
Apr 13, 2020 | 7.740 | 8.140 | 7.740 | 7.900 | 1,463 | +0.09(+1.15%) |
Apr 09, 2020 | 7.770 | 8.055 | 7.770 | 7.810 | 10,200 | -0.23(-2.86%) |
Apr 08, 2020 | 8.020 | 8.040 | 8.020 | 8.040 | 1,542 | -0.60(-6.94%) |
Apr 07, 2020 | 8.300 | 8.640 | 8.300 | 8.640 | 2,279 | +0.32(+3.85%) |
Apr 06, 2020 | 8.410 | 8.410 | 8.320 | 8.320 | 869 | +0.31(+3.90%) |
Apr 03, 2020 | 8.180 | 8.180 | 7.910 | 8.008 | 3,600 | -0.21(-2.59%) |
Apr 02, 2020 | 8.190 | 8.220 | 8.190 | 8.220 | 648 | -0.22(-2.61%) |
Apr 01, 2020 | 8.440 | 8.440 | 8.440 | 8.440 | 833 | -0.16(-1.86%) |
Mar 31, 2020 | 8.600 | 8.600 | 8.600 | 8.600 | 276 | -1.15(-11.79%) |
Mar 30, 2020 | 9.780 | 9.780 | 9.120 | 9.750 | 3,747 | +0.86(+9.67%) |
Mar 27, 2020 | 9.200 | 9.200 | 8.890 | 8.890 | 1,300 | -0.26(-2.84%) |
Mar 26, 2020 | 9.150 | 9.150 | 9.150 | 9.150 | 184 | -0.38(-3.99%) |
Mar 25, 2020 | 9.200 | 9.740 | 9.200 | 9.530 | 2,851 | +0.64(+7.20%) |
Mar 24, 2020 | 7.990 | 8.910 | 7.990 | 8.890 | 827 | +1.10(+14.12%) |
Mar 23, 2020 | 7.740 | 7.790 | 7.740 | 7.790 | 572 | -0.40(-4.88%) |
Mar 20, 2020 | 8.190 | 8.190 | 8.190 | 8.190 | 600 | -0.06(-0.73%) |
Mar 19, 2020 | 8.180 | 8.250 | 8.180 | 8.250 | 1,812 | -0.95(-10.33%) |
Mar 18, 2020 | 8.470 | 9.200 | 8.470 | 9.200 | 397 | +0.18(+2.00%) |
Mar 17, 2020 | 8.780 | 9.020 | 8.640 | 9.020 | 1,388 | +1.06(+13.32%) |
Mar 16, 2020 | 8.510 | 8.510 | 7.960 | 7.960 | 2,711 | -0.71(-8.19%) |
Mar 13, 2020 | 8.445 | 8.670 | 8.445 | 8.670 | 41,300 | +0.10(+1.17%) |
Mar 12, 2020 | 8.625 | 8.630 | 8.570 | 8.570 | 27,395 | -0.62(-6.75%) |
Mar 11, 2020 | 9.415 | 9.415 | 9.190 | 9.190 | 637 | -0.69(-6.99%) |
Mar 10, 2020 | 9.340 | 9.881 | 9.340 | 9.881 | 919 | +0.52(+5.51%) |
Mar 09, 2020 | 9.360 | 9.580 | 9.200 | 9.365 | 2,188 | -0.90(-8.81%) |
Mar 06, 2020 | 10.21 | 10.27 | 10.12 | 10.27 | 3,400 | -0.68(-6.21%) |
Mar 05, 2020 | 10.79 | 10.95 | 10.79 | 10.95 | 21,996 | -0.11(-0.99%) |
Mar 04, 2020 | 11.03 | 11.16 | 11.03 | 11.06 | 2,461 | +0.19(+1.75%) |
Mar 03, 2020 | 10.88 | 10.98 | 10.87 | 10.87 | 6,469 | -0.07(-0.64%) |