Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.590 | 8.876 | 8.590 | 8.600 | 2,200 | +0.02(+0.23%) |
May 28, 2020 | 8.900 | 8.900 | 8.555 | 8.580 | 6,349 | +0.08(+0.94%) |
May 27, 2020 | 8.380 | 8.750 | 8.350 | 8.500 | 20,203 | +0.12(+1.46%) |
May 26, 2020 | 8.340 | 8.430 | 8.200 | 8.378 | 22,396 | +0.23(+2.80%) |
May 22, 2020 | 8.480 | 8.491 | 8.020 | 8.150 | 28,500 | -0.25(-2.98%) |
May 21, 2020 | 8.750 | 8.750 | 8.400 | 8.400 | 10,385 | -0.14(-1.64%) |
May 20, 2020 | 8.831 | 8.831 | 8.330 | 8.540 | 90,252 | -0.18(-2.06%) |
May 19, 2020 | 8.620 | 8.730 | 8.620 | 8.720 | 3,313 | +0.07(+0.81%) |
May 18, 2020 | 8.850 | 8.850 | 8.520 | 8.650 | 10,379 | -0.08(-0.97%) |
May 15, 2020 | 8.420 | 8.880 | 8.420 | 8.735 | 10,400 | +0.12(+1.33%) |
May 14, 2020 | 9.100 | 9.100 | 8.500 | 8.620 | 10,868 | -0.22(-2.46%) |
May 13, 2020 | 9.650 | 9.650 | 8.800 | 8.838 | 15,993 | -0.86(-8.82%) |
May 12, 2020 | 9.550 | 9.693 | 9.333 | 9.693 | 13,197 | +0.19(+2.03%) |
May 11, 2020 | 8.950 | 9.730 | 8.950 | 9.500 | 15,788 | +0.65(+7.34%) |
May 08, 2020 | 9.010 | 9.010 | 8.800 | 8.850 | 11,200 | -0.15(-1.67%) |
May 07, 2020 | 8.780 | 9.000 | 8.760 | 9.000 | 7,664 | +0.42(+4.90%) |
May 06, 2020 | 8.820 | 8.820 | 8.550 | 8.580 | 4,713 | -0.14(-1.61%) |
May 05, 2020 | 8.530 | 8.850 | 8.410 | 8.720 | 26,901 | +0.17(+1.99%) |
May 04, 2020 | 9.200 | 9.360 | 8.485 | 8.550 | 24,770 | -0.84(-8.95%) |
May 01, 2020 | 9.640 | 9.807 | 8.655 | 9.390 | 25,900 | -0.47(-4.77%) |
Apr 30, 2020 | 10.09 | 10.18 | 9.725 | 9.860 | 7,108 | +0.16(+1.65%) |
Apr 29, 2020 | 9.700 | 9.905 | 9.500 | 9.700 | 10,834 | +0.62(+6.83%) |
Apr 28, 2020 | 9.000 | 9.740 | 9.000 | 9.080 | 15,557 | +0.30(+3.42%) |
Apr 27, 2020 | 8.937 | 9.113 | 8.690 | 8.780 | 26,579 | +0.15(+1.74%) |
Apr 24, 2020 | 8.728 | 8.728 | 8.500 | 8.630 | 4,200 | -0.16(-1.82%) |
Apr 23, 2020 | 8.900 | 8.900 | 8.648 | 8.790 | 7,040 | -0.08(-0.90%) |
Apr 22, 2020 | 8.480 | 8.870 | 8.480 | 8.870 | 5,569 | +0.47(+5.60%) |
Apr 21, 2020 | 8.550 | 8.628 | 8.180 | 8.400 | 10,102 | -0.33(-3.78%) |
Apr 20, 2020 | 8.530 | 8.900 | 8.530 | 8.730 | 7,142 | +0.45(+5.43%) |
Apr 17, 2020 | 8.990 | 8.990 | 8.280 | 8.280 | 8,900 | -0.37(-4.28%) |
Apr 16, 2020 | 9.010 | 9.320 | 8.600 | 8.650 | 8,765 | -0.25(-2.81%) |
Apr 15, 2020 | 8.270 | 9.025 | 8.270 | 8.900 | 11,853 | +0.18(+2.06%) |
Apr 14, 2020 | 8.160 | 8.880 | 8.160 | 8.720 | 7,804 | +0.56(+6.86%) |
Apr 13, 2020 | 8.600 | 8.850 | 8.160 | 8.160 | 25,177 | -0.49(-5.66%) |
Apr 09, 2020 | 8.630 | 9.400 | 8.520 | 8.650 | 32,700 | +0.10(+1.17%) |
Apr 08, 2020 | 8.780 | 8.910 | 8.400 | 8.550 | 13,359 | -0.05(-0.58%) |
Apr 07, 2020 | 8.760 | 9.000 | 8.500 | 8.600 | 10,790 | +0.20(+2.38%) |
Apr 06, 2020 | 8.320 | 8.596 | 8.295 | 8.400 | 12,876 | +0.16(+1.94%) |
Apr 03, 2020 | 8.361 | 8.361 | 8.180 | 8.240 | 9,300 | +0.15(+1.85%) |
Apr 02, 2020 | 8.400 | 8.400 | 7.610 | 8.090 | 20,843 | -0.19(-2.29%) |
Apr 01, 2020 | 8.790 | 8.800 | 8.140 | 8.280 | 18,037 | -0.65(-7.28%) |
Mar 31, 2020 | 9.370 | 9.400 | 8.630 | 8.930 | 34,880 | -0.15(-1.65%) |
Mar 30, 2020 | 9.470 | 9.600 | 8.820 | 9.080 | 24,752 | +0.07(+0.78%) |
Mar 27, 2020 | 8.560 | 9.404 | 8.560 | 9.010 | 9,800 | +0.39(+4.52%) |
Mar 26, 2020 | 9.210 | 9.250 | 8.560 | 8.620 | 22,943 | -0.26(-2.93%) |
Mar 25, 2020 | 9.000 | 9.370 | 8.530 | 8.880 | 14,028 | +0.16(+1.83%) |
Mar 24, 2020 | 8.100 | 8.800 | 8.090 | 8.720 | 21,085 | +0.83(+10.52%) |
Mar 23, 2020 | 7.930 | 7.996 | 7.355 | 7.890 | 37,744 | -0.05(-0.63%) |
Mar 20, 2020 | 8.200 | 8.200 | 7.690 | 7.940 | 34,400 | -0.26(-3.17%) |
Mar 19, 2020 | 7.710 | 8.250 | 7.650 | 8.200 | 19,418 | +0.49(+6.36%) |
Mar 18, 2020 | 8.500 | 8.700 | 7.600 | 7.710 | 41,386 | -1.15(-12.98%) |
Mar 17, 2020 | 8.916 | 9.847 | 8.550 | 8.860 | 32,718 | -0.12(-1.34%) |
Mar 16, 2020 | 9.010 | 9.470 | 8.730 | 8.980 | 21,928 | -0.94(-9.48%) |
Mar 13, 2020 | 9.740 | 10.00 | 9.318 | 9.920 | 13,700 | +0.51(+5.42%) |
Mar 12, 2020 | 9.610 | 10.00 | 9.320 | 9.410 | 47,888 | -0.60(-5.99%) |
Mar 11, 2020 | 10.50 | 10.50 | 9.770 | 10.01 | 14,040 | -0.50(-4.76%) |
Mar 10, 2020 | 10.54 | 10.85 | 10.13 | 10.51 | 30,260 | -0.03(-0.28%) |
Mar 09, 2020 | 10.76 | 11.00 | 10.18 | 10.54 | 31,627 | -0.61(-5.47%) |
Mar 06, 2020 | 11.11 | 11.40 | 11.11 | 11.15 | 11,600 | -0.15(-1.33%) |
Mar 05, 2020 | 11.39 | 11.90 | 11.20 | 11.30 | 16,344 | -0.24(-2.08%) |
Mar 04, 2020 | 11.58 | 11.70 | 11.48 | 11.54 | 20,002 | +0.13(+1.14%) |
Mar 03, 2020 | 11.94 | 12.26 | 11.11 | 11.41 | 35,336 | -0.30(-2.56%) |