Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.55 | 10.55 | 10.25 | 10.50 | 8,600 | +0.10(+0.96%) |
May 28, 2020 | 10.57 | 10.61 | 10.25 | 10.40 | 19,152 | -0.03(-0.29%) |
May 27, 2020 | 10.56 | 10.68 | 10.43 | 10.43 | 23,881 | -0.13(-1.23%) |
May 26, 2020 | 10.25 | 11.10 | 10.25 | 10.56 | 52,178 | +0.55(+5.49%) |
May 22, 2020 | 9.443 | 10.25 | 9.443 | 10.01 | 10,600 | +0.04(+0.40%) |
May 21, 2020 | 9.790 | 10.19 | 9.299 | 9.970 | 5,813 | -0.23(-2.25%) |
May 20, 2020 | 9.750 | 10.20 | 9.270 | 10.20 | 6,030 | +0.45(+4.62%) |
May 19, 2020 | 8.800 | 9.750 | 8.800 | 9.750 | 3,413 | +0.72(+7.97%) |
May 18, 2020 | 8.745 | 9.180 | 8.745 | 9.030 | 2,649 | +0.08(+0.89%) |
May 15, 2020 | 8.220 | 9.040 | 8.220 | 8.950 | 2,000 | +0.12(+1.42%) |
May 14, 2020 | 9.000 | 9.195 | 8.700 | 8.825 | 9,113 | -0.56(-5.92%) |
May 13, 2020 | 9.430 | 10.50 | 9.145 | 9.380 | 13,002 | +0.23(+2.51%) |
May 12, 2020 | 9.840 | 9.900 | 9.150 | 9.150 | 5,789 | -0.16(-1.72%) |
May 11, 2020 | 10.68 | 10.68 | 9.000 | 9.310 | 9,445 | -1.37(-12.83%) |
May 08, 2020 | 10.50 | 10.71 | 10.01 | 10.68 | 8,300 | +0.18(+1.71%) |
May 07, 2020 | 9.850 | 11.07 | 8.870 | 10.50 | 7,686 | +0.40(+3.96%) |
May 06, 2020 | 9.000 | 10.10 | 9.000 | 10.10 | 11,333 | +1.01(+11.11%) |
May 05, 2020 | 8.950 | 9.250 | 8.900 | 9.090 | 4,899 | +0.00(+0.00%) |
May 04, 2020 | 9.250 | 9.250 | 9.090 | 9.090 | 901 | +0.00(+0.00%) |
May 01, 2020 | 8.900 | 9.090 | 8.806 | 9.090 | 3,600 | -0.01(-0.11%) |
Apr 30, 2020 | 9.060 | 9.100 | 8.810 | 9.100 | 3,914 | +0.04(+0.44%) |
Apr 29, 2020 | 9.130 | 9.250 | 9.052 | 9.060 | 6,153 | -0.19(-2.05%) |
Apr 28, 2020 | 9.320 | 9.355 | 9.000 | 9.250 | 5,879 | +0.00(+0.00%) |
Apr 27, 2020 | 9.480 | 9.500 | 8.800 | 9.250 | 12,673 | -0.23(-2.43%) |
Apr 24, 2020 | 8.530 | 9.480 | 8.458 | 9.480 | 8,100 | +0.79(+9.04%) |
Apr 23, 2020 | 9.050 | 9.300 | 8.694 | 8.694 | 7,336 | -0.81(-8.49%) |
Apr 22, 2020 | 8.860 | 9.500 | 8.600 | 9.500 | 5,557 | +0.65(+7.34%) |
Apr 21, 2020 | 8.570 | 9.500 | 8.406 | 8.850 | 9,053 | +0.33(+3.93%) |
Apr 20, 2020 | 8.220 | 9.000 | 8.190 | 8.515 | 6,608 | -0.18(-2.13%) |
Apr 17, 2020 | 8.220 | 8.800 | 8.150 | 8.700 | 5,300 | -0.29(-3.23%) |
Apr 16, 2020 | 9.000 | 9.000 | 8.150 | 8.990 | 10,301 | +0.29(+3.33%) |
Apr 15, 2020 | 8.350 | 8.700 | 8.000 | 8.700 | 2,610 | +0.01(+0.12%) |
Apr 14, 2020 | 8.430 | 8.690 | 8.000 | 8.690 | 16,487 | -0.01(-0.11%) |
Apr 13, 2020 | 8.570 | 8.700 | 8.320 | 8.700 | 6,456 | -0.30(-3.33%) |
Apr 09, 2020 | 9.130 | 9.130 | 8.260 | 9.000 | 2,500 | +0.20(+2.27%) |
Apr 08, 2020 | 9.150 | 9.150 | 8.300 | 8.800 | 8,066 | -0.34(-3.72%) |
Apr 07, 2020 | 9.590 | 9.590 | 8.510 | 9.140 | 4,485 | +0.00(+0.00%) |
Apr 06, 2020 | 9.040 | 9.520 | 7.920 | 9.140 | 2,974 | +0.94(+11.46%) |
Apr 03, 2020 | 8.020 | 8.820 | 8.020 | 8.200 | 25,300 | +1.08(+15.17%) |
Apr 02, 2020 | 7.080 | 8.470 | 7.080 | 7.120 | 2,324 | +0.07(+0.97%) |
Apr 01, 2020 | 8.040 | 8.390 | 6.860 | 7.052 | 16,252 | -1.54(-17.91%) |
Mar 31, 2020 | 8.100 | 8.600 | 8.100 | 8.590 | 2,586 | +0.45(+5.53%) |
Mar 30, 2020 | 8.280 | 8.935 | 6.870 | 8.140 | 15,486 | -1.06(-11.52%) |
Mar 27, 2020 | 9.400 | 9.400 | 8.100 | 9.200 | 3,800 | +0.40(+4.55%) |
Mar 26, 2020 | 7.990 | 9.480 | 7.500 | 8.800 | 5,637 | +1.72(+24.29%) |
Mar 25, 2020 | 6.262 | 7.790 | 6.200 | 7.080 | 7,768 | +0.93(+15.12%) |
Mar 24, 2020 | 5.450 | 6.150 | 5.444 | 6.150 | 4,430 | +0.75(+13.89%) |
Mar 23, 2020 | 5.540 | 5.950 | 5.400 | 5.400 | 2,806 | +0.39(+7.78%) |
Mar 20, 2020 | 6.030 | 6.354 | 5.010 | 5.010 | 13,500 | -1.13(-18.40%) |
Mar 19, 2020 | 5.375 | 6.330 | 5.375 | 6.140 | 12,057 | +0.33(+5.68%) |
Mar 18, 2020 | 5.500 | 5.810 | 5.000 | 5.810 | 30,892 | +0.54(+10.25%) |
Mar 17, 2020 | 5.067 | 5.440 | 5.063 | 5.270 | 24,845 | -0.03(-0.57%) |
Mar 16, 2020 | 5.510 | 5.550 | 5.000 | 5.300 | 50,215 | -0.31(-5.44%) |
Mar 13, 2020 | 5.920 | 6.000 | 5.600 | 5.605 | 13,800 | +0.33(+6.16%) |
Mar 12, 2020 | 8.250 | 8.250 | 5.270 | 5.280 | 22,930 | -3.07(-36.77%) |
Mar 11, 2020 | 8.430 | 8.430 | 8.200 | 8.350 | 18,466 | -0.09(-1.07%) |
Mar 10, 2020 | 8.390 | 9.000 | 8.210 | 8.440 | 26,314 | +0.44(+5.50%) |
Mar 09, 2020 | 8.490 | 8.490 | 8.000 | 8.000 | 14,735 | -1.00(-11.11%) |
Mar 06, 2020 | 8.480 | 9.140 | 8.450 | 9.000 | 12,000 | -0.09(-0.99%) |
Mar 05, 2020 | 8.999 | 9.198 | 8.800 | 9.090 | 8,858 | -0.26(-2.78%) |
Mar 04, 2020 | 9.660 | 9.660 | 9.122 | 9.350 | 16,949 | -0.68(-6.78%) |
Mar 03, 2020 | 9.340 | 10.03 | 9.264 | 10.03 | 4,281 | +0.69(+7.39%) |