Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.200 | 8.200 | 7.160 | 7.200 | 67,225 | -0.88(-10.89%) |
May 28, 2020 | 8.160 | 8.320 | 7.960 | 8.080 | 19,080 | -0.20(-2.42%) |
May 27, 2020 | 8.080 | 8.356 | 8.000 | 8.280 | 15,186 | +0.08(+0.98%) |
May 26, 2020 | 8.240 | 8.728 | 8.200 | 8.200 | 21,438 | -0.08(-0.97%) |
May 22, 2020 | 8.600 | 8.600 | 8.200 | 8.280 | 18,300 | -0.20(-2.36%) |
May 21, 2020 | 8.360 | 8.560 | 8.040 | 8.480 | 6,330 | +0.28(+3.41%) |
May 20, 2020 | 8.280 | 8.518 | 8.120 | 8.200 | 14,630 | +0.16(+1.99%) |
May 19, 2020 | 8.600 | 8.680 | 8.000 | 8.040 | 36,803 | -0.72(-8.22%) |
May 18, 2020 | 8.320 | 8.960 | 8.000 | 8.760 | 12,262 | +0.44(+5.29%) |
May 15, 2020 | 9.600 | 9.600 | 7.840 | 8.320 | 73,300 | -0.16(-1.89%) |
May 14, 2020 | 8.040 | 8.520 | 8.000 | 8.480 | 10,184 | +0.20(+2.42%) |
May 13, 2020 | 9.440 | 9.440 | 8.160 | 8.280 | 25,150 | -1.00(-10.78%) |
May 12, 2020 | 8.960 | 9.680 | 8.960 | 9.280 | 7,927 | -0.04(-0.43%) |
May 11, 2020 | 9.640 | 9.840 | 8.960 | 9.320 | 22,006 | -0.24(-2.51%) |
May 08, 2020 | 8.960 | 9.680 | 8.960 | 9.560 | 12,650 | +0.52(+5.75%) |
May 07, 2020 | 9.440 | 9.440 | 8.800 | 9.040 | 23,027 | -0.32(-3.42%) |
May 06, 2020 | 9.640 | 9.960 | 9.120 | 9.360 | 7,591 | -0.28(-2.90%) |
May 05, 2020 | 10.52 | 10.52 | 9.600 | 9.640 | 16,377 | +0.12(+1.26%) |
May 04, 2020 | 9.160 | 9.800 | 9.000 | 9.520 | 15,319 | +0.08(+0.85%) |
May 01, 2020 | 10.04 | 10.24 | 9.280 | 9.440 | 17,175 | -0.56(-5.60%) |
Apr 30, 2020 | 10.40 | 10.40 | 9.760 | 10.00 | 13,261 | -0.16(-1.57%) |
Apr 29, 2020 | 10.00 | 10.60 | 10.00 | 10.16 | 10,357 | +0.16(+1.60%) |
Apr 28, 2020 | 10.61 | 10.61 | 9.947 | 10.00 | 24,629 | -0.60(-5.66%) |
Apr 27, 2020 | 11.60 | 11.60 | 10.56 | 10.60 | 22,396 | -0.08(-0.75%) |
Apr 24, 2020 | 11.28 | 11.64 | 10.32 | 10.68 | 23,275 | -0.74(-6.48%) |
Apr 23, 2020 | 11.56 | 11.84 | 11.00 | 11.42 | 26,908 | +0.34(+3.07%) |
Apr 22, 2020 | 10.68 | 11.60 | 10.36 | 11.08 | 44,464 | +0.76(+7.36%) |
Apr 21, 2020 | 9.800 | 10.60 | 9.487 | 10.32 | 32,990 | +0.80(+8.40%) |
Apr 20, 2020 | 8.480 | 10.28 | 8.480 | 9.520 | 91,881 | +1.08(+12.80%) |
Apr 17, 2020 | 8.440 | 8.920 | 8.200 | 8.440 | 14,350 | +0.24(+2.93%) |
Apr 16, 2020 | 8.040 | 8.280 | 7.800 | 8.200 | 8,320 | +0.52(+6.77%) |
Apr 15, 2020 | 8.200 | 8.560 | 7.560 | 7.680 | 16,806 | -0.44(-5.42%) |
Apr 14, 2020 | 7.760 | 8.600 | 7.480 | 8.120 | 32,251 | +0.86(+11.85%) |
Apr 13, 2020 | 7.000 | 7.600 | 6.720 | 7.260 | 20,832 | +0.38(+5.52%) |
Apr 09, 2020 | 6.920 | 6.960 | 6.520 | 6.880 | 48,600 | +0.24(+3.61%) |
Apr 08, 2020 | 7.002 | 7.002 | 6.600 | 6.640 | 24,651 | +0.24(+3.75%) |
Apr 07, 2020 | 7.000 | 7.080 | 6.400 | 6.400 | 32,359 | -0.32(-4.76%) |
Apr 06, 2020 | 6.720 | 7.240 | 6.680 | 6.720 | 22,049 | +0.04(+0.60%) |
Apr 03, 2020 | 7.160 | 7.177 | 6.480 | 6.680 | 11,500 | -0.36(-5.11%) |
Apr 02, 2020 | 6.440 | 7.120 | 6.400 | 7.040 | 24,131 | +0.72(+11.39%) |
Apr 01, 2020 | 6.360 | 6.920 | 6.240 | 6.320 | 15,001 | -0.08(-1.25%) |
Mar 31, 2020 | 6.040 | 6.800 | 6.040 | 6.400 | 29,280 | +0.12(+1.91%) |
Mar 30, 2020 | 6.920 | 6.920 | 5.720 | 6.280 | 29,294 | +0.16(+2.61%) |
Mar 27, 2020 | 6.280 | 6.640 | 5.800 | 6.120 | 22,800 | -0.32(-4.97%) |
Mar 26, 2020 | 6.680 | 6.960 | 6.280 | 6.440 | 41,500 | +0.00(+0.00%) |
Mar 25, 2020 | 6.640 | 7.040 | 6.440 | 6.440 | 30,662 | -0.40(-5.85%) |
Mar 24, 2020 | 7.400 | 7.400 | 6.400 | 6.840 | 34,046 | +0.28(+4.27%) |
Mar 23, 2020 | 6.800 | 6.880 | 6.000 | 6.560 | 27,124 | +0.16(+2.50%) |
Mar 20, 2020 | 6.560 | 7.560 | 6.240 | 6.400 | 41,900 | +0.24(+3.90%) |
Mar 19, 2020 | 5.720 | 6.640 | 5.600 | 6.160 | 21,513 | +0.44(+7.69%) |
Mar 18, 2020 | 6.960 | 7.160 | 5.320 | 5.720 | 25,876 | -1.20(-17.34%) |
Mar 17, 2020 | 6.960 | 7.480 | 6.480 | 6.920 | 22,889 | -0.04(-0.57%) |
Mar 16, 2020 | 7.240 | 8.160 | 6.400 | 6.960 | 25,889 | -1.52(-17.92%) |
Mar 13, 2020 | 7.640 | 8.920 | 6.840 | 8.480 | 85,775 | +1.88(+28.48%) |
Mar 12, 2020 | 8.240 | 8.400 | 6.520 | 6.600 | 89,673 | -2.16(-24.66%) |
Mar 11, 2020 | 9.400 | 9.400 | 8.200 | 8.760 | 61,823 | -0.56(-6.01%) |
Mar 10, 2020 | 10.20 | 10.40 | 9.120 | 9.320 | 25,314 | -0.88(-8.63%) |
Mar 09, 2020 | 11.24 | 11.24 | 9.320 | 10.20 | 28,025 | -1.44(-12.37%) |
Mar 06, 2020 | 11.92 | 12.40 | 11.08 | 11.64 | 17,450 | -0.72(-5.83%) |
Mar 05, 2020 | 12.84 | 12.96 | 12.05 | 12.36 | 15,965 | -0.48(-3.74%) |
Mar 04, 2020 | 11.88 | 12.84 | 11.20 | 12.84 | 41,420 | +1.52(+13.43%) |
Mar 03, 2020 | 9.680 | 11.32 | 9.600 | 11.32 | 48,015 | +1.70(+17.67%) |