Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.10 | 10.16 | 9.990 | 10.11 | 322,200 | -0.15(-1.50%) |
May 28, 2020 | 10.19 | 10.39 | 10.19 | 10.26 | 74,784 | +0.30(+3.05%) |
May 27, 2020 | 9.900 | 9.960 | 9.790 | 9.960 | 110,932 | +0.16(+1.63%) |
May 26, 2020 | 9.810 | 9.900 | 9.800 | 9.800 | 215,008 | +0.29(+3.05%) |
May 22, 2020 | 9.490 | 9.530 | 9.420 | 9.510 | 122,200 | +0.00(+0.00%) |
May 21, 2020 | 9.850 | 9.850 | 9.370 | 9.510 | 394,484 | -0.14(-1.45%) |
May 20, 2020 | 9.400 | 9.730 | 9.400 | 9.650 | 450,301 | +0.35(+3.76%) |
May 19, 2020 | 9.332 | 9.420 | 9.285 | 9.300 | 850,847 | -0.09(-0.96%) |
May 18, 2020 | 9.210 | 9.420 | 9.180 | 9.390 | 276,874 | +0.52(+5.86%) |
May 15, 2020 | 8.850 | 8.910 | 8.780 | 8.870 | 181,700 | -0.08(-0.84%) |
May 14, 2020 | 8.850 | 8.950 | 8.800 | 8.945 | 258,596 | -0.37(-4.02%) |
May 13, 2020 | 9.400 | 9.410 | 9.220 | 9.320 | 115,176 | -0.01(-0.11%) |
May 12, 2020 | 9.405 | 9.510 | 9.320 | 9.330 | 210,729 | -0.02(-0.21%) |
May 11, 2020 | 9.350 | 9.400 | 9.310 | 9.350 | 119,097 | -0.18(-1.89%) |
May 08, 2020 | 9.540 | 9.580 | 9.490 | 9.530 | 104,600 | +0.35(+3.81%) |
May 07, 2020 | 9.220 | 9.260 | 9.140 | 9.180 | 178,899 | +0.03(+0.33%) |
May 06, 2020 | 9.180 | 9.210 | 9.130 | 9.150 | 95,103 | +0.10(+1.10%) |
May 05, 2020 | 8.980 | 9.130 | 8.980 | 9.050 | 100,250 | +0.03(+0.33%) |
May 04, 2020 | 8.830 | 9.050 | 8.830 | 9.020 | 304,337 | +0.42(+4.88%) |
May 01, 2020 | 8.810 | 8.966 | 8.550 | 8.600 | 120,300 | -0.31(-3.48%) |
Apr 30, 2020 | 9.088 | 9.160 | 8.850 | 8.910 | 116,808 | -0.64(-6.70%) |
Apr 29, 2020 | 9.480 | 9.610 | 9.410 | 9.550 | 130,753 | -0.22(-2.21%) |
Apr 28, 2020 | 9.810 | 9.920 | 9.750 | 9.766 | 163,117 | +0.26(+2.69%) |
Apr 27, 2020 | 9.460 | 9.570 | 9.400 | 9.510 | 164,758 | -0.03(-0.26%) |
Apr 24, 2020 | 9.440 | 9.580 | 9.370 | 9.535 | 110,700 | +0.09(+0.95%) |
Apr 23, 2020 | 9.470 | 9.675 | 9.370 | 9.445 | 120,648 | -0.00(-0.05%) |
Apr 22, 2020 | 9.480 | 9.500 | 9.390 | 9.450 | 158,754 | +0.06(+0.64%) |
Apr 21, 2020 | 9.360 | 9.440 | 9.290 | 9.390 | 173,503 | -0.06(-0.64%) |
Apr 20, 2020 | 9.580 | 9.620 | 9.430 | 9.450 | 200,244 | -0.22(-2.28%) |
Apr 17, 2020 | 9.470 | 9.670 | 9.440 | 9.670 | 147,000 | +0.70(+7.80%) |
Apr 16, 2020 | 9.020 | 9.020 | 8.860 | 8.970 | 204,354 | +0.02(+0.22%) |
Apr 15, 2020 | 9.015 | 9.070 | 8.930 | 8.950 | 158,034 | -0.28(-3.03%) |
Apr 14, 2020 | 9.127 | 9.289 | 9.110 | 9.230 | 338,117 | +0.15(+1.65%) |
Apr 13, 2020 | 8.938 | 9.380 | 8.790 | 9.080 | 164,912 | -0.11(-1.20%) |
Apr 09, 2020 | 9.270 | 9.320 | 9.050 | 9.190 | 181,100 | +0.16(+1.77%) |
Apr 08, 2020 | 9.020 | 9.080 | 8.910 | 9.030 | 163,185 | -0.38(-4.04%) |
Apr 07, 2020 | 9.505 | 9.610 | 9.250 | 9.410 | 255,334 | +0.38(+4.21%) |
Apr 06, 2020 | 8.717 | 9.030 | 8.700 | 9.030 | 292,063 | +0.63(+7.50%) |
Apr 03, 2020 | 8.475 | 8.550 | 8.300 | 8.400 | 165,800 | -0.34(-3.89%) |
Apr 02, 2020 | 8.550 | 8.740 | 8.470 | 8.740 | 203,124 | +0.05(+0.58%) |
Apr 01, 2020 | 9.030 | 9.040 | 8.660 | 8.690 | 126,555 | -0.58(-6.21%) |
Mar 31, 2020 | 9.230 | 9.440 | 9.190 | 9.265 | 211,765 | +0.21(+2.26%) |
Mar 30, 2020 | 8.830 | 9.060 | 8.760 | 9.060 | 365,257 | +0.21(+2.32%) |
Mar 27, 2020 | 8.710 | 9.100 | 8.515 | 8.855 | 205,800 | -0.27(-2.92%) |
Mar 26, 2020 | 8.420 | 9.200 | 8.390 | 9.121 | 245,347 | +0.49(+5.69%) |
Mar 25, 2020 | 8.127 | 8.800 | 8.082 | 8.630 | 584,769 | +0.67(+8.42%) |
Mar 24, 2020 | 8.140 | 8.270 | 7.900 | 7.960 | 4,214,578 | +0.31(+4.05%) |
Mar 23, 2020 | 7.950 | 8.090 | 7.620 | 7.650 | 2,184,059 | -0.56(-6.88%) |
Mar 20, 2020 | 8.850 | 8.885 | 8.060 | 8.215 | 766,000 | -0.37(-4.25%) |
Mar 19, 2020 | 8.529 | 8.810 | 8.300 | 8.580 | 373,335 | +0.05(+0.59%) |
Mar 18, 2020 | 8.910 | 9.060 | 8.320 | 8.530 | 303,211 | -0.82(-8.77%) |
Mar 17, 2020 | 8.820 | 9.680 | 8.700 | 9.350 | 365,004 | +0.53(+6.01%) |
Mar 16, 2020 | 8.290 | 9.260 | 8.210 | 8.820 | 337,040 | -0.48(-5.16%) |
Mar 13, 2020 | 9.480 | 9.650 | 8.700 | 9.300 | 467,500 | +0.29(+3.28%) |
Mar 12, 2020 | 9.180 | 9.380 | 8.850 | 9.005 | 407,336 | -0.96(-9.68%) |
Mar 11, 2020 | 10.28 | 10.30 | 9.970 | 9.970 | 139,583 | -0.57(-5.41%) |
Mar 10, 2020 | 10.48 | 10.54 | 10.09 | 10.54 | 305,289 | +0.43(+4.25%) |
Mar 09, 2020 | 10.34 | 10.49 | 10.00 | 10.11 | 153,553 | -0.92(-8.34%) |
Mar 06, 2020 | 10.95 | 11.09 | 10.90 | 11.03 | 145,000 | +0.14(+1.29%) |
Mar 05, 2020 | 10.89 | 11.02 | 10.80 | 10.89 | 163,873 | -0.61(-5.30%) |
Mar 04, 2020 | 11.37 | 11.55 | 11.28 | 11.50 | 156,011 | +0.11(+0.97%) |
Mar 03, 2020 | 11.57 | 11.71 | 11.34 | 11.39 | 210,446 | -0.04(-0.35%) |