Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.550 | 8.570 | 8.200 | 8.340 | 35,200 | -0.31(-3.58%) |
May 28, 2020 | 8.820 | 8.820 | 8.615 | 8.650 | 14,062 | -0.35(-3.89%) |
May 27, 2020 | 9.200 | 9.200 | 9.000 | 9.000 | 11,117 | -0.02(-0.22%) |
May 26, 2020 | 9.000 | 9.200 | 9.000 | 9.020 | 5,964 | +0.02(+0.22%) |
May 22, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 400 | +0.00(+0.00%) |
May 21, 2020 | 9.200 | 9.200 | 9.000 | 9.000 | 3,450 | -0.20(-2.17%) |
May 20, 2020 | 9.200 | 9.230 | 9.200 | 9.200 | 3,748 | -0.03(-0.33%) |
May 19, 2020 | 9.510 | 9.510 | 9.200 | 9.230 | 3,653 | -0.28(-2.94%) |
May 18, 2020 | 9.230 | 9.510 | 9.218 | 9.510 | 3,801 | +0.11(+1.17%) |
May 15, 2020 | 9.400 | 9.400 | 9.210 | 9.400 | 3,500 | +0.19(+2.06%) |
May 14, 2020 | 9.130 | 9.360 | 9.130 | 9.210 | 626 | +0.09(+0.99%) |
May 13, 2020 | 9.140 | 9.140 | 9.120 | 9.120 | 3,317 | -0.12(-1.30%) |
May 12, 2020 | 9.320 | 9.390 | 9.120 | 9.240 | 2,832 | -0.14(-1.49%) |
May 11, 2020 | 9.540 | 9.660 | 9.380 | 9.380 | 3,000 | +0.00(+0.00%) |
May 08, 2020 | 9.530 | 10.01 | 9.360 | 9.380 | 17,200 | +0.19(+2.07%) |
May 07, 2020 | 9.556 | 9.680 | 9.100 | 9.190 | 12,048 | -0.41(-4.27%) |
May 06, 2020 | 9.600 | 9.600 | 9.520 | 9.600 | 1,759 | +0.01(+0.09%) |
May 05, 2020 | 9.355 | 9.690 | 9.320 | 9.591 | 10,458 | +0.28(+3.02%) |
May 04, 2020 | 9.100 | 9.310 | 9.100 | 9.310 | 1,743 | +0.16(+1.75%) |
May 01, 2020 | 9.110 | 9.160 | 9.075 | 9.150 | 12,100 | -0.08(-0.87%) |
Apr 30, 2020 | 9.020 | 9.230 | 9.020 | 9.230 | 6,691 | +0.21(+2.33%) |
Apr 29, 2020 | 9.300 | 9.300 | 9.000 | 9.020 | 2,459 | -0.30(-3.22%) |
Apr 28, 2020 | 9.200 | 9.320 | 9.200 | 9.320 | 1,440 | +0.50(+5.67%) |
Apr 27, 2020 | 9.080 | 9.190 | 8.820 | 8.820 | 5,601 | -0.43(-4.65%) |
Apr 24, 2020 | 9.420 | 9.420 | 9.000 | 9.250 | 3,700 | -0.26(-2.73%) |
Apr 23, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 2,651 | +0.11(+1.17%) |
Apr 22, 2020 | 9.100 | 9.500 | 9.000 | 9.400 | 31,242 | +0.15(+1.62%) |
Apr 21, 2020 | 9.760 | 9.760 | 9.200 | 9.250 | 9,431 | -0.51(-5.23%) |
Apr 20, 2020 | 9.375 | 10.25 | 9.375 | 9.760 | 17,470 | -0.35(-3.46%) |
Apr 17, 2020 | 10.25 | 10.30 | 10.11 | 10.11 | 4,500 | -0.14(-1.37%) |
Apr 16, 2020 | 10.26 | 10.50 | 10.25 | 10.25 | 2,799 | -0.50(-4.65%) |
Apr 15, 2020 | 10.24 | 10.75 | 10.11 | 10.75 | 24,043 | +0.49(+4.78%) |
Apr 14, 2020 | 10.70 | 10.70 | 10.26 | 10.26 | 1,866 | -0.44(-4.11%) |
Apr 13, 2020 | 10.23 | 10.70 | 10.00 | 10.70 | 10,790 | +0.33(+3.18%) |
Apr 09, 2020 | 10.50 | 10.65 | 10.29 | 10.37 | 45,000 | -0.04(-0.38%) |
Apr 08, 2020 | 10.08 | 10.60 | 10.08 | 10.41 | 7,300 | -0.15(-1.47%) |
Apr 07, 2020 | 9.790 | 10.60 | 9.790 | 10.56 | 19,378 | +0.67(+6.83%) |
Apr 06, 2020 | 9.780 | 10.20 | 9.780 | 9.890 | 35,665 | -0.11(-1.10%) |
Apr 03, 2020 | 9.840 | 10.25 | 9.840 | 10.00 | 18,100 | -0.12(-1.19%) |
Apr 02, 2020 | 10.30 | 10.30 | 9.840 | 10.12 | 5,308 | -0.09(-0.88%) |
Apr 01, 2020 | 10.21 | 10.39 | 10.21 | 10.21 | 2,582 | -0.18(-1.73%) |
Mar 31, 2020 | 9.630 | 10.44 | 9.630 | 10.39 | 9,523 | -0.09(-0.86%) |
Mar 30, 2020 | 10.06 | 10.48 | 10.05 | 10.48 | 8,708 | +0.14(+1.35%) |
Mar 27, 2020 | 11.00 | 11.00 | 10.06 | 10.34 | 4,300 | -0.56(-5.14%) |
Mar 26, 2020 | 11.45 | 11.60 | 10.83 | 10.90 | 8,176 | -0.70(-6.03%) |
Mar 25, 2020 | 10.54 | 11.60 | 10.51 | 11.60 | 28,373 | +1.06(+10.06%) |
Mar 24, 2020 | 9.900 | 11.02 | 9.900 | 10.54 | 41,982 | +0.04(+0.38%) |
Mar 23, 2020 | 9.520 | 10.80 | 9.520 | 10.50 | 134,840 | +0.70(+7.14%) |
Mar 20, 2020 | 9.550 | 10.52 | 9.550 | 9.800 | 68,000 | -0.04(-0.41%) |
Mar 19, 2020 | 8.810 | 10.10 | 8.810 | 9.840 | 21,813 | +0.59(+6.38%) |
Mar 18, 2020 | 9.270 | 9.711 | 8.505 | 9.250 | 45,002 | +0.67(+7.81%) |
Mar 17, 2020 | 8.445 | 8.750 | 8.300 | 8.580 | 22,877 | -0.17(-1.94%) |
Mar 16, 2020 | 8.850 | 9.050 | 8.750 | 8.750 | 11,952 | -0.38(-4.16%) |
Mar 13, 2020 | 9.100 | 9.300 | 9.010 | 9.130 | 19,600 | -0.12(-1.30%) |
Mar 12, 2020 | 9.250 | 9.300 | 9.100 | 9.250 | 68,125 | -0.41(-4.24%) |
Mar 11, 2020 | 10.10 | 10.28 | 9.650 | 9.660 | 17,016 | -0.44(-4.36%) |
Mar 10, 2020 | 9.410 | 10.30 | 9.060 | 10.10 | 18,540 | +0.75(+8.02%) |
Mar 09, 2020 | 9.000 | 9.940 | 9.000 | 9.350 | 39,502 | -0.12(-1.26%) |
Mar 06, 2020 | 9.800 | 9.800 | 9.400 | 9.469 | 3,500 | -0.45(-4.55%) |
Mar 05, 2020 | 10.24 | 10.33 | 9.920 | 9.920 | 9,330 | -0.73(-6.85%) |
Mar 04, 2020 | 10.70 | 10.85 | 10.36 | 10.65 | 28,407 | -0.35(-3.18%) |
Mar 03, 2020 | 10.60 | 11.11 | 10.60 | 11.00 | 19,115 | +0.61(+5.87%) |