Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.279 | 9.280 | 9.140 | 9.140 | 2,800 | -0.17(-1.83%) |
May 28, 2020 | 9.190 | 9.375 | 9.150 | 9.310 | 2,115 | +0.47(+5.38%) |
May 27, 2020 | 8.910 | 8.910 | 8.835 | 8.835 | 602 | -0.29(-3.23%) |
May 26, 2020 | 8.920 | 9.130 | 8.920 | 9.130 | 620 | +0.35(+3.99%) |
May 22, 2020 | 8.580 | 8.780 | 8.580 | 8.780 | 500 | -0.02(-0.23%) |
May 21, 2020 | 8.775 | 8.820 | 8.775 | 8.800 | 873 | -0.16(-1.79%) |
May 20, 2020 | 8.640 | 8.970 | 8.640 | 8.960 | 9,773 | +0.04(+0.45%) |
May 19, 2020 | 8.815 | 8.920 | 8.815 | 8.920 | 484 | +0.13(+1.48%) |
May 18, 2020 | 8.690 | 8.877 | 8.664 | 8.790 | 1,074 | +0.38(+4.46%) |
May 15, 2020 | 8.300 | 8.510 | 8.300 | 8.415 | 1,000 | +0.11(+1.39%) |
May 14, 2020 | 8.520 | 8.520 | 8.300 | 8.300 | 1,671 | -0.58(-6.53%) |
May 13, 2020 | 8.710 | 8.880 | 8.550 | 8.880 | 495 | +0.08(+0.88%) |
May 12, 2020 | 8.890 | 8.890 | 8.790 | 8.803 | 2,272 | +0.14(+1.59%) |
May 11, 2020 | 8.815 | 8.815 | 8.590 | 8.665 | 2,773 | +0.06(+0.76%) |
May 08, 2020 | 8.950 | 8.950 | 8.600 | 8.600 | 1,100 | -0.09(-1.04%) |
May 07, 2020 | 8.672 | 8.750 | 8.500 | 8.690 | 2,979 | +0.26(+3.08%) |
May 06, 2020 | 8.820 | 8.820 | 8.430 | 8.430 | 5,180 | -0.30(-3.44%) |
May 05, 2020 | 8.890 | 8.890 | 8.730 | 8.730 | 3,753 | +0.08(+0.92%) |
May 04, 2020 | 8.783 | 8.784 | 8.450 | 8.650 | 6,213 | -0.34(-3.78%) |
May 01, 2020 | 8.380 | 8.990 | 8.380 | 8.990 | 3,100 | +0.13(+1.47%) |
Apr 30, 2020 | 8.820 | 8.950 | 8.770 | 8.860 | 5,811 | -0.02(-0.23%) |
Apr 29, 2020 | 8.804 | 8.880 | 8.750 | 8.880 | 10,453 | +0.08(+0.91%) |
Apr 28, 2020 | 8.930 | 8.930 | 8.680 | 8.800 | 70,251 | +0.30(+3.53%) |
Apr 27, 2020 | 8.470 | 8.500 | 8.390 | 8.500 | 3,471 | +0.27(+3.28%) |
Apr 24, 2020 | 8.199 | 8.420 | 8.199 | 8.230 | 2,400 | +0.08(+0.98%) |
Apr 23, 2020 | 8.150 | 8.150 | 8.150 | 8.150 | 436 | -0.11(-1.33%) |
Apr 22, 2020 | 8.260 | 8.260 | 8.120 | 8.260 | 10,493 | +0.27(+3.38%) |
Apr 21, 2020 | 7.990 | 7.990 | 7.990 | 7.990 | 337 | -0.13(-1.60%) |
Apr 20, 2020 | 8.320 | 8.380 | 8.120 | 8.120 | 18,905 | -0.08(-0.98%) |
Apr 17, 2020 | 8.285 | 8.285 | 8.200 | 8.200 | 29,400 | +0.07(+0.86%) |
Apr 16, 2020 | 8.630 | 8.630 | 8.040 | 8.130 | 2,492 | -0.42(-4.91%) |
Apr 15, 2020 | 8.465 | 8.550 | 8.210 | 8.550 | 876 | -0.36(-4.04%) |
Apr 14, 2020 | 8.520 | 8.910 | 8.500 | 8.910 | 876 | +0.75(+9.19%) |
Apr 13, 2020 | 8.920 | 8.920 | 8.160 | 8.160 | 1,518 | -0.26(-3.09%) |
Apr 09, 2020 | 8.552 | 8.552 | 8.420 | 8.420 | 7,100 | +0.29(+3.57%) |
Apr 08, 2020 | 8.700 | 8.700 | 8.130 | 8.130 | 1,595 | -0.22(-2.63%) |
Apr 07, 2020 | 8.620 | 8.650 | 8.350 | 8.350 | 2,179 | -0.13(-1.56%) |
Apr 06, 2020 | 8.533 | 8.533 | 8.482 | 8.482 | 591 | -0.28(-3.17%) |
Apr 03, 2020 | 8.800 | 8.800 | 8.090 | 8.760 | 3,300 | -0.03(-0.34%) |
Apr 02, 2020 | 8.590 | 8.790 | 8.590 | 8.790 | 2,903 | +0.39(+4.64%) |
Apr 01, 2020 | 8.770 | 8.770 | 8.210 | 8.400 | 2,953 | -1.08(-11.39%) |
Mar 31, 2020 | 9.520 | 9.520 | 9.280 | 9.480 | 54,874 | +0.69(+7.85%) |
Mar 30, 2020 | 9.058 | 9.210 | 8.790 | 8.790 | 4,448 | -0.26(-2.87%) |
Mar 27, 2020 | 8.740 | 9.050 | 8.470 | 9.050 | 2,400 | +0.28(+3.20%) |
Mar 26, 2020 | 8.545 | 8.770 | 8.380 | 8.770 | 1,458 | +0.01(+0.11%) |
Mar 25, 2020 | 8.550 | 8.760 | 8.330 | 8.760 | 44,565 | +0.45(+5.35%) |
Mar 24, 2020 | 8.510 | 8.510 | 7.860 | 8.315 | 14,939 | +0.55(+7.15%) |
Mar 23, 2020 | 7.780 | 8.400 | 7.760 | 7.760 | 3,868 | -0.30(-3.72%) |
Mar 20, 2020 | 8.578 | 8.650 | 7.890 | 8.060 | 1,200 | -0.32(-3.82%) |
Mar 19, 2020 | 8.830 | 9.450 | 8.380 | 8.380 | 4,603 | -0.38(-4.34%) |
Mar 18, 2020 | 8.160 | 8.760 | 8.060 | 8.760 | 1,187 | +0.26(+3.06%) |
Mar 17, 2020 | 8.010 | 8.500 | 7.810 | 8.500 | 1,337 | +0.85(+11.11%) |
Mar 16, 2020 | 7.630 | 8.090 | 7.630 | 7.650 | 2,312 | -0.29(-3.65%) |
Mar 13, 2020 | 7.848 | 7.940 | 7.550 | 7.940 | 4,500 | +1.12(+16.42%) |
Mar 12, 2020 | 8.085 | 8.085 | 6.820 | 6.820 | 1,290 | -1.98(-22.54%) |
Mar 11, 2020 | 9.000 | 9.000 | 8.805 | 8.805 | 17,475 | -0.29(-3.24%) |
Mar 10, 2020 | 9.210 | 9.210 | 8.900 | 9.100 | 1,645 | -0.24(-2.57%) |
Mar 09, 2020 | 9.530 | 9.660 | 9.010 | 9.340 | 1,679 | -1.01(-9.76%) |
Mar 06, 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 1,400 | -0.42(-3.90%) |
Mar 05, 2020 | 10.77 | 10.77 | 10.77 | 10.77 | 1,605 | -0.08(-0.74%) |
Mar 04, 2020 | 10.48 | 10.85 | 10.48 | 10.85 | 19,439 | +0.70(+6.87%) |
Mar 03, 2020 | 10.08 | 10.35 | 10.08 | 10.15 | 873 | +0.02(+0.17%) |