Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.41 | 10.48 | 10.31 | 10.47 | 591,300 | +0.24(+2.35%) |
May 28, 2020 | 10.38 | 10.44 | 10.23 | 10.23 | 158,101 | -0.07(-0.68%) |
May 27, 2020 | 10.40 | 10.40 | 10.08 | 10.30 | 218,304 | +0.37(+3.73%) |
May 26, 2020 | 9.840 | 10.04 | 9.800 | 9.930 | 344,008 | +0.41(+4.36%) |
May 22, 2020 | 9.540 | 9.560 | 9.428 | 9.515 | 247,900 | +0.17(+1.76%) |
May 21, 2020 | 9.450 | 9.533 | 9.300 | 9.350 | 265,221 | -0.08(-0.85%) |
May 20, 2020 | 9.370 | 9.592 | 9.370 | 9.430 | 177,800 | +0.10(+1.07%) |
May 19, 2020 | 9.310 | 9.450 | 9.225 | 9.330 | 354,344 | -0.27(-2.84%) |
May 18, 2020 | 9.350 | 9.660 | 9.285 | 9.602 | 316,328 | +0.60(+6.69%) |
May 15, 2020 | 9.010 | 9.050 | 8.910 | 9.000 | 192,300 | -0.11(-1.21%) |
May 14, 2020 | 8.770 | 9.110 | 8.705 | 9.110 | 312,524 | +0.14(+1.59%) |
May 13, 2020 | 9.195 | 9.280 | 8.930 | 8.967 | 254,170 | -0.12(-1.35%) |
May 12, 2020 | 9.270 | 9.360 | 9.080 | 9.090 | 476,364 | -0.08(-0.87%) |
May 11, 2020 | 9.100 | 9.230 | 9.057 | 9.170 | 266,479 | -0.01(-0.11%) |
May 08, 2020 | 9.330 | 9.330 | 9.130 | 9.180 | 168,300 | +0.15(+1.72%) |
May 07, 2020 | 8.940 | 9.090 | 8.850 | 9.025 | 1,770,677 | -0.03(-0.28%) |
May 06, 2020 | 9.310 | 9.310 | 9.050 | 9.050 | 163,353 | -0.19(-2.03%) |
May 05, 2020 | 9.300 | 9.490 | 9.200 | 9.238 | 252,087 | +0.15(+1.62%) |
May 04, 2020 | 9.070 | 9.200 | 8.860 | 9.090 | 366,872 | -0.05(-0.55%) |
May 01, 2020 | 8.920 | 9.150 | 8.920 | 9.140 | 144,200 | -0.08(-0.87%) |
Apr 30, 2020 | 9.240 | 9.470 | 9.106 | 9.220 | 332,977 | -0.47(-4.85%) |
Apr 29, 2020 | 9.590 | 9.720 | 9.457 | 9.690 | 326,585 | +0.38(+4.08%) |
Apr 28, 2020 | 9.553 | 9.585 | 9.310 | 9.310 | 606,521 | +0.25(+2.76%) |
Apr 27, 2020 | 8.890 | 9.150 | 8.890 | 9.060 | 235,267 | +0.35(+4.02%) |
Apr 24, 2020 | 8.832 | 8.852 | 8.650 | 8.710 | 198,300 | -0.03(-0.34%) |
Apr 23, 2020 | 8.785 | 9.105 | 8.720 | 8.740 | 308,533 | +0.05(+0.58%) |
Apr 22, 2020 | 8.730 | 8.740 | 8.640 | 8.690 | 333,987 | +0.18(+2.11%) |
Apr 21, 2020 | 8.530 | 8.740 | 8.440 | 8.510 | 382,881 | -0.34(-3.84%) |
Apr 20, 2020 | 8.800 | 9.060 | 8.740 | 8.850 | 426,161 | -0.09(-1.01%) |
Apr 17, 2020 | 9.020 | 9.060 | 8.890 | 8.940 | 265,900 | +0.16(+1.82%) |
Apr 16, 2020 | 8.973 | 8.973 | 8.720 | 8.780 | 412,146 | +0.11(+1.27%) |
Apr 15, 2020 | 8.930 | 8.930 | 8.670 | 8.670 | 401,007 | -0.45(-4.93%) |
Apr 14, 2020 | 9.380 | 9.410 | 9.040 | 9.120 | 742,672 | -0.12(-1.25%) |
Apr 13, 2020 | 9.385 | 9.385 | 9.040 | 9.235 | 281,265 | -0.27(-2.84%) |
Apr 09, 2020 | 9.570 | 9.590 | 9.390 | 9.505 | 380,000 | +0.14(+1.44%) |
Apr 08, 2020 | 9.301 | 9.520 | 9.210 | 9.370 | 281,873 | -0.07(-0.74%) |
Apr 07, 2020 | 9.810 | 9.855 | 9.390 | 9.440 | 406,504 | -0.10(-1.02%) |
Apr 06, 2020 | 9.300 | 9.540 | 9.252 | 9.537 | 698,044 | +0.91(+10.52%) |
Apr 03, 2020 | 9.025 | 9.070 | 8.540 | 8.630 | 364,700 | -0.61(-6.56%) |
Apr 02, 2020 | 9.002 | 9.360 | 9.002 | 9.236 | 403,149 | +0.08(+0.83%) |
Apr 01, 2020 | 9.290 | 9.420 | 9.120 | 9.160 | 268,541 | -0.67(-6.82%) |
Mar 31, 2020 | 9.510 | 9.840 | 9.420 | 9.830 | 396,010 | +0.03(+0.31%) |
Mar 30, 2020 | 9.700 | 9.800 | 9.520 | 9.800 | 550,862 | -0.41(-4.02%) |
Mar 27, 2020 | 10.27 | 10.58 | 9.990 | 10.21 | 244,300 | -0.46(-4.31%) |
Mar 26, 2020 | 10.53 | 10.96 | 10.45 | 10.67 | 262,388 | +0.15(+1.42%) |
Mar 25, 2020 | 10.19 | 10.84 | 10.03 | 10.52 | 238,758 | +0.50(+4.99%) |
Mar 24, 2020 | 10.03 | 10.44 | 9.830 | 10.02 | 529,717 | +0.92(+10.11%) |
Mar 23, 2020 | 9.270 | 9.525 | 9.060 | 9.100 | 344,530 | +0.01(+0.11%) |
Mar 20, 2020 | 9.428 | 9.590 | 9.040 | 9.090 | 1,023,100 | +0.19(+2.13%) |
Mar 19, 2020 | 9.100 | 9.480 | 8.770 | 8.900 | 530,971 | -0.25(-2.73%) |
Mar 18, 2020 | 8.935 | 9.360 | 8.710 | 9.150 | 370,667 | -0.34(-3.58%) |
Mar 17, 2020 | 9.090 | 9.730 | 9.005 | 9.490 | 567,447 | +0.54(+6.03%) |
Mar 16, 2020 | 8.848 | 9.890 | 8.490 | 8.950 | 459,444 | -2.11(-19.11%) |
Mar 13, 2020 | 11.25 | 11.25 | 9.930 | 11.06 | 666,600 | +1.21(+12.34%) |
Mar 12, 2020 | 10.99 | 11.04 | 9.560 | 9.850 | 1,274,998 | -1.90(-16.17%) |
Mar 11, 2020 | 11.78 | 12.13 | 11.68 | 11.75 | 273,136 | -0.29(-2.41%) |
Mar 10, 2020 | 12.18 | 12.20 | 11.33 | 12.04 | 395,782 | +0.41(+3.57%) |
Mar 09, 2020 | 12.01 | 12.48 | 11.55 | 11.62 | 627,622 | -1.80(-13.44%) |
Mar 06, 2020 | 13.36 | 13.56 | 13.18 | 13.43 | 542,900 | -0.12(-0.89%) |
Mar 05, 2020 | 13.71 | 13.81 | 13.46 | 13.55 | 146,457 | -0.92(-6.36%) |
Mar 04, 2020 | 14.31 | 14.47 | 14.10 | 14.47 | 191,190 | +0.49(+3.51%) |
Mar 03, 2020 | 14.50 | 14.64 | 13.94 | 13.98 | 276,059 | -0.54(-3.72%) |