Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.370 | 9.980 | 9.370 | 9.630 | 106,700 | +0.50(+5.48%) |
May 28, 2020 | 9.650 | 9.729 | 9.130 | 9.130 | 29,215 | -0.35(-3.69%) |
May 27, 2020 | 9.500 | 9.680 | 8.830 | 9.480 | 29,949 | -0.02(-0.21%) |
May 26, 2020 | 9.460 | 9.630 | 9.428 | 9.500 | 25,095 | +0.25(+2.70%) |
May 22, 2020 | 8.970 | 9.545 | 8.840 | 9.250 | 51,400 | +0.19(+2.10%) |
May 21, 2020 | 9.205 | 9.295 | 8.715 | 9.060 | 39,437 | -0.08(-0.88%) |
May 20, 2020 | 9.130 | 9.380 | 8.960 | 9.140 | 21,904 | +0.23(+2.58%) |
May 19, 2020 | 8.680 | 9.080 | 8.510 | 8.910 | 14,143 | +0.66(+8.00%) |
May 18, 2020 | 9.210 | 9.500 | 8.230 | 8.250 | 42,366 | -0.82(-9.04%) |
May 15, 2020 | 9.310 | 9.600 | 8.980 | 9.070 | 47,000 | -0.17(-1.84%) |
May 14, 2020 | 8.760 | 9.340 | 8.710 | 9.240 | 70,027 | +0.38(+4.29%) |
May 13, 2020 | 8.680 | 9.310 | 8.630 | 8.860 | 19,909 | +0.18(+2.07%) |
May 12, 2020 | 9.400 | 9.400 | 8.680 | 8.680 | 16,763 | -0.57(-6.16%) |
May 11, 2020 | 9.000 | 9.750 | 9.000 | 9.250 | 51,265 | +0.26(+2.89%) |
May 08, 2020 | 8.810 | 9.530 | 8.810 | 8.990 | 29,100 | -0.16(-1.75%) |
May 07, 2020 | 8.940 | 9.320 | 8.910 | 9.150 | 40,518 | +0.21(+2.35%) |
May 06, 2020 | 9.080 | 9.146 | 8.740 | 8.940 | 14,658 | +0.00(+0.00%) |
May 05, 2020 | 8.220 | 8.940 | 8.220 | 8.940 | 83,392 | +0.84(+10.37%) |
May 04, 2020 | 7.990 | 8.100 | 7.670 | 8.100 | 11,630 | +0.45(+5.88%) |
May 01, 2020 | 7.740 | 7.820 | 7.460 | 7.650 | 6,900 | -0.07(-0.91%) |
Apr 30, 2020 | 7.720 | 7.975 | 7.473 | 7.720 | 12,010 | -0.03(-0.39%) |
Apr 29, 2020 | 7.560 | 7.870 | 7.550 | 7.750 | 13,857 | +0.19(+2.51%) |
Apr 28, 2020 | 8.010 | 8.090 | 7.456 | 7.560 | 14,037 | -0.27(-3.45%) |
Apr 27, 2020 | 8.110 | 8.460 | 7.830 | 7.830 | 32,022 | -0.12(-1.51%) |
Apr 24, 2020 | 8.130 | 8.130 | 7.820 | 7.950 | 11,100 | -0.26(-3.17%) |
Apr 23, 2020 | 7.440 | 8.490 | 7.404 | 8.210 | 45,861 | +0.77(+10.35%) |
Apr 22, 2020 | 6.810 | 7.730 | 6.810 | 7.440 | 19,486 | +0.41(+5.83%) |
Apr 21, 2020 | 6.890 | 7.110 | 6.800 | 7.030 | 5,990 | -0.25(-3.43%) |
Apr 20, 2020 | 7.140 | 7.370 | 7.070 | 7.280 | 4,900 | +0.03(+0.41%) |
Apr 17, 2020 | 7.390 | 7.420 | 7.045 | 7.250 | 29,800 | +0.38(+5.53%) |
Apr 16, 2020 | 7.240 | 7.292 | 6.870 | 6.870 | 27,110 | -0.32(-4.45%) |
Apr 15, 2020 | 7.350 | 7.430 | 6.950 | 7.190 | 9,720 | -0.35(-4.64%) |
Apr 14, 2020 | 7.233 | 7.540 | 7.233 | 7.540 | 25,794 | +0.39(+5.45%) |
Apr 13, 2020 | 7.400 | 7.410 | 6.750 | 7.150 | 12,016 | -0.24(-3.25%) |
Apr 09, 2020 | 7.200 | 7.500 | 7.115 | 7.390 | 33,700 | +0.21(+2.92%) |
Apr 08, 2020 | 7.300 | 7.350 | 6.950 | 7.180 | 16,379 | +0.18(+2.57%) |
Apr 07, 2020 | 6.710 | 7.000 | 6.710 | 7.000 | 6,861 | +0.35(+5.26%) |
Apr 06, 2020 | 6.750 | 7.170 | 6.580 | 6.650 | 37,750 | -0.10(-1.48%) |
Apr 03, 2020 | 6.800 | 6.800 | 6.530 | 6.750 | 48,600 | -0.01(-0.15%) |
Apr 02, 2020 | 6.750 | 6.930 | 6.700 | 6.760 | 19,367 | -0.09(-1.31%) |
Apr 01, 2020 | 7.000 | 7.210 | 6.460 | 6.850 | 23,140 | -0.55(-7.43%) |
Mar 31, 2020 | 6.910 | 7.450 | 6.220 | 7.400 | 35,163 | +0.44(+6.32%) |
Mar 30, 2020 | 6.750 | 6.970 | 6.100 | 6.960 | 24,130 | +0.32(+4.82%) |
Mar 27, 2020 | 6.400 | 6.710 | 5.740 | 6.640 | 20,700 | +0.13(+2.00%) |
Mar 26, 2020 | 5.850 | 6.740 | 5.792 | 6.510 | 39,079 | +0.86(+15.22%) |
Mar 25, 2020 | 5.400 | 5.830 | 5.400 | 5.650 | 10,811 | +0.01(+0.18%) |
Mar 24, 2020 | 5.690 | 5.730 | 5.360 | 5.640 | 22,591 | +0.59(+11.68%) |
Mar 23, 2020 | 4.950 | 5.370 | 4.840 | 5.050 | 26,241 | -0.05(-0.98%) |
Mar 20, 2020 | 5.000 | 5.690 | 4.750 | 5.100 | 46,800 | +0.36(+7.59%) |
Mar 19, 2020 | 4.500 | 6.000 | 4.223 | 4.740 | 54,790 | +0.21(+4.64%) |
Mar 18, 2020 | 5.490 | 5.490 | 4.500 | 4.530 | 59,274 | -0.63(-12.21%) |
Mar 17, 2020 | 5.050 | 5.290 | 4.670 | 5.160 | 22,640 | +0.26(+5.31%) |
Mar 16, 2020 | 4.760 | 5.760 | 4.020 | 4.900 | 41,764 | -0.83(-14.49%) |
Mar 13, 2020 | 5.900 | 6.878 | 4.900 | 5.730 | 135,600 | +1.54(+36.75%) |
Mar 12, 2020 | 4.800 | 4.800 | 4.125 | 4.190 | 20,554 | -0.61(-12.71%) |
Mar 11, 2020 | 5.240 | 5.414 | 4.800 | 4.800 | 3,534 | -0.39(-7.51%) |
Mar 10, 2020 | 5.250 | 5.500 | 4.899 | 5.190 | 31,107 | -0.36(-6.49%) |
Mar 09, 2020 | 6.290 | 6.321 | 5.460 | 5.550 | 39,207 | -0.92(-14.22%) |
Mar 06, 2020 | 6.890 | 6.924 | 6.430 | 6.470 | 19,000 | -0.60(-8.49%) |
Mar 05, 2020 | 6.970 | 7.090 | 6.950 | 7.070 | 5,344 | +0.12(+1.73%) |
Mar 04, 2020 | 6.690 | 6.950 | 6.650 | 6.950 | 9,516 | +0.34(+5.14%) |
Mar 03, 2020 | 6.440 | 6.630 | 6.320 | 6.610 | 16,007 | +0.10(+1.54%) |