Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.670 | 8.880 | 8.410 | 8.820 | 237,500 | +0.02(+0.23%) |
May 28, 2020 | 9.480 | 9.480 | 8.700 | 8.800 | 351,125 | -0.57(-6.08%) |
May 27, 2020 | 8.890 | 9.470 | 8.480 | 9.370 | 315,356 | +0.74(+8.57%) |
May 26, 2020 | 8.750 | 9.020 | 8.330 | 8.630 | 433,718 | +0.02(+0.23%) |
May 22, 2020 | 8.520 | 8.720 | 8.185 | 8.610 | 322,300 | -0.04(-0.46%) |
May 21, 2020 | 8.600 | 8.820 | 8.430 | 8.650 | 146,757 | +0.06(+0.70%) |
May 20, 2020 | 8.510 | 8.900 | 8.490 | 8.590 | 196,735 | +0.25(+3.00%) |
May 19, 2020 | 8.550 | 8.760 | 7.870 | 8.340 | 231,867 | -0.31(-3.64%) |
May 18, 2020 | 8.270 | 8.750 | 8.020 | 8.655 | 365,732 | +0.80(+10.25%) |
May 15, 2020 | 7.790 | 8.100 | 7.610 | 7.850 | 238,500 | +0.07(+0.90%) |
May 14, 2020 | 6.920 | 7.860 | 6.360 | 7.780 | 455,735 | +0.75(+10.67%) |
May 13, 2020 | 7.680 | 7.786 | 6.860 | 7.030 | 468,931 | -0.81(-10.33%) |
May 12, 2020 | 8.300 | 8.440 | 7.810 | 7.840 | 215,611 | -0.46(-5.54%) |
May 11, 2020 | 8.220 | 8.420 | 7.860 | 8.300 | 269,254 | -0.12(-1.43%) |
May 08, 2020 | 8.140 | 8.520 | 8.050 | 8.420 | 338,300 | +0.44(+5.51%) |
May 07, 2020 | 7.960 | 8.300 | 7.930 | 7.980 | 313,398 | +0.15(+1.92%) |
May 06, 2020 | 8.220 | 8.370 | 7.810 | 7.830 | 330,222 | -0.31(-3.81%) |
May 05, 2020 | 8.620 | 8.728 | 8.130 | 8.140 | 477,000 | -0.26(-3.10%) |
May 04, 2020 | 8.060 | 8.680 | 7.680 | 8.400 | 554,480 | +0.13(+1.57%) |
May 01, 2020 | 7.820 | 8.930 | 7.570 | 8.270 | 938,200 | +0.11(+1.35%) |
Apr 30, 2020 | 9.980 | 10.00 | 7.980 | 8.160 | 1,089,768 | -1.41(-14.73%) |
Apr 29, 2020 | 9.080 | 9.670 | 9.000 | 9.570 | 1,146,146 | +0.90(+10.38%) |
Apr 28, 2020 | 8.000 | 8.890 | 7.950 | 8.670 | 786,036 | +0.95(+12.31%) |
Apr 27, 2020 | 6.710 | 7.835 | 6.550 | 7.720 | 629,773 | +0.97(+14.37%) |
Apr 24, 2020 | 6.620 | 6.790 | 6.530 | 6.750 | 251,100 | +0.24(+3.69%) |
Apr 23, 2020 | 6.270 | 6.690 | 6.220 | 6.510 | 398,664 | +0.30(+4.83%) |
Apr 22, 2020 | 6.380 | 6.625 | 6.050 | 6.210 | 383,681 | +0.05(+0.81%) |
Apr 21, 2020 | 6.600 | 6.690 | 6.030 | 6.160 | 567,600 | -0.74(-10.72%) |
Apr 20, 2020 | 6.800 | 7.050 | 6.100 | 6.900 | 580,019 | +0.07(+1.02%) |
Apr 17, 2020 | 6.050 | 6.950 | 5.950 | 6.830 | 924,100 | +1.12(+19.61%) |
Apr 16, 2020 | 6.150 | 6.280 | 5.700 | 5.710 | 411,429 | -0.40(-6.55%) |
Apr 15, 2020 | 6.470 | 6.554 | 5.900 | 6.110 | 614,258 | -0.72(-10.54%) |
Apr 14, 2020 | 7.490 | 7.490 | 6.780 | 6.830 | 668,223 | +0.27(+4.12%) |
Apr 13, 2020 | 7.030 | 7.030 | 6.160 | 6.560 | 379,602 | -0.32(-4.65%) |
Apr 09, 2020 | 6.360 | 7.240 | 6.326 | 6.880 | 597,600 | +0.76(+12.42%) |
Apr 08, 2020 | 5.810 | 6.370 | 5.700 | 6.120 | 394,812 | +0.46(+8.13%) |
Apr 07, 2020 | 5.790 | 6.200 | 5.590 | 5.660 | 863,776 | +0.08(+1.43%) |
Apr 06, 2020 | 5.530 | 5.760 | 5.045 | 5.580 | 806,346 | +0.19(+3.53%) |
Apr 03, 2020 | 5.170 | 5.420 | 4.860 | 5.390 | 504,500 | +0.26(+5.07%) |
Apr 02, 2020 | 5.710 | 5.950 | 5.010 | 5.130 | 513,070 | -0.59(-10.31%) |
Apr 01, 2020 | 5.810 | 6.110 | 5.260 | 5.720 | 486,349 | -0.26(-4.35%) |
Mar 31, 2020 | 4.840 | 6.100 | 4.840 | 5.980 | 1,079,740 | +1.04(+21.05%) |
Mar 30, 2020 | 5.020 | 5.280 | 4.750 | 4.940 | 410,534 | -0.06(-1.20%) |
Mar 27, 2020 | 5.670 | 5.670 | 4.890 | 5.000 | 609,100 | -1.03(-17.08%) |
Mar 26, 2020 | 5.910 | 6.720 | 5.800 | 6.030 | 553,222 | +0.24(+4.15%) |
Mar 25, 2020 | 5.690 | 6.180 | 5.070 | 5.790 | 580,455 | +0.48(+9.04%) |
Mar 24, 2020 | 4.500 | 5.360 | 4.330 | 5.310 | 553,897 | +1.39(+35.46%) |
Mar 23, 2020 | 4.350 | 4.540 | 3.810 | 3.920 | 653,931 | -0.33(-7.76%) |
Mar 20, 2020 | 3.910 | 4.860 | 3.910 | 4.250 | 894,200 | +0.49(+13.03%) |
Mar 19, 2020 | 3.610 | 3.910 | 3.450 | 3.760 | 1,028,570 | +0.21(+5.92%) |
Mar 18, 2020 | 5.020 | 5.220 | 3.500 | 3.550 | 740,937 | -1.66(-31.86%) |
Mar 17, 2020 | 6.210 | 6.735 | 5.190 | 5.210 | 660,654 | -0.97(-15.70%) |
Mar 16, 2020 | 7.500 | 7.500 | 6.150 | 6.180 | 394,443 | -1.67(-21.27%) |
Mar 13, 2020 | 7.870 | 7.999 | 7.000 | 7.850 | 381,600 | +0.53(+7.24%) |
Mar 12, 2020 | 7.950 | 8.080 | 7.290 | 7.320 | 315,316 | -1.38(-15.86%) |
Mar 11, 2020 | 9.080 | 9.520 | 8.610 | 8.700 | 354,084 | -0.70(-7.45%) |
Mar 10, 2020 | 10.24 | 10.24 | 8.960 | 9.400 | 517,711 | -0.38(-3.89%) |
Mar 09, 2020 | 10.70 | 10.70 | 9.740 | 9.780 | 508,784 | -1.86(-15.98%) |
Mar 06, 2020 | 11.78 | 12.25 | 11.45 | 11.64 | 349,100 | -0.59(-4.82%) |
Mar 05, 2020 | 13.06 | 13.37 | 12.06 | 12.23 | 393,469 | -1.17(-8.73%) |
Mar 04, 2020 | 13.99 | 14.29 | 13.08 | 13.40 | 299,730 | -0.19(-1.36%) |
Mar 03, 2020 | 13.89 | 14.81 | 13.34 | 13.59 | 780,935 | -0.27(-1.98%) |