Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.30 | 10.51 | 10.04 | 10.42 | 54,500 | +0.00(+0.00%) |
May 28, 2020 | 10.95 | 11.15 | 9.860 | 10.42 | 68,304 | -0.33(-3.07%) |
May 27, 2020 | 10.29 | 10.78 | 10.00 | 10.75 | 120,680 | +0.71(+7.07%) |
May 26, 2020 | 10.28 | 10.28 | 10.00 | 10.04 | 92,438 | +0.20(+2.03%) |
May 22, 2020 | 9.950 | 10.16 | 9.650 | 9.840 | 72,300 | +0.02(+0.20%) |
May 21, 2020 | 9.700 | 10.00 | 9.520 | 9.820 | 104,819 | +0.11(+1.13%) |
May 20, 2020 | 9.420 | 9.930 | 9.100 | 9.710 | 49,500 | +0.52(+5.66%) |
May 19, 2020 | 9.780 | 9.990 | 9.130 | 9.190 | 47,911 | -0.70(-7.08%) |
May 18, 2020 | 9.530 | 9.970 | 9.197 | 9.890 | 111,081 | +0.85(+9.40%) |
May 15, 2020 | 8.970 | 9.195 | 8.600 | 9.040 | 29,100 | +0.11(+1.23%) |
May 14, 2020 | 8.490 | 8.970 | 8.105 | 8.930 | 142,005 | +0.19(+2.17%) |
May 13, 2020 | 8.710 | 8.800 | 8.310 | 8.740 | 65,424 | -0.09(-1.02%) |
May 12, 2020 | 9.160 | 9.160 | 8.820 | 8.830 | 66,115 | -0.30(-3.29%) |
May 11, 2020 | 9.530 | 9.655 | 9.005 | 9.130 | 162,511 | -0.59(-6.07%) |
May 08, 2020 | 9.580 | 9.830 | 9.408 | 9.720 | 62,100 | +0.42(+4.52%) |
May 07, 2020 | 9.690 | 9.690 | 9.220 | 9.300 | 99,780 | -0.22(-2.31%) |
May 06, 2020 | 9.660 | 9.770 | 9.380 | 9.520 | 109,538 | +0.00(+0.00%) |
May 05, 2020 | 10.00 | 10.22 | 9.500 | 9.520 | 89,685 | -0.30(-3.05%) |
May 04, 2020 | 9.900 | 9.999 | 9.650 | 9.820 | 83,917 | -0.18(-1.80%) |
May 01, 2020 | 9.490 | 10.10 | 9.490 | 10.00 | 156,800 | -0.13(-1.28%) |
Apr 30, 2020 | 10.14 | 10.35 | 9.140 | 10.13 | 72,264 | -0.34(-3.25%) |
Apr 29, 2020 | 9.900 | 10.92 | 9.850 | 10.47 | 187,163 | +0.69(+7.06%) |
Apr 28, 2020 | 9.490 | 9.880 | 9.410 | 9.780 | 65,075 | +0.45(+4.82%) |
Apr 27, 2020 | 9.240 | 9.490 | 9.070 | 9.330 | 64,320 | +0.23(+2.53%) |
Apr 24, 2020 | 8.930 | 9.230 | 8.865 | 9.100 | 28,400 | +0.18(+2.02%) |
Apr 23, 2020 | 8.930 | 9.100 | 8.720 | 8.920 | 53,709 | -0.06(-0.67%) |
Apr 22, 2020 | 9.190 | 9.190 | 8.845 | 8.980 | 44,063 | +0.05(+0.56%) |
Apr 21, 2020 | 8.650 | 9.440 | 8.650 | 8.930 | 60,835 | -0.07(-0.78%) |
Apr 20, 2020 | 9.000 | 9.232 | 8.720 | 9.000 | 73,148 | +0.04(+0.45%) |
Apr 17, 2020 | 8.750 | 9.050 | 8.750 | 8.960 | 57,900 | +0.45(+5.29%) |
Apr 16, 2020 | 8.780 | 8.890 | 8.200 | 8.510 | 129,879 | -0.35(-3.95%) |
Apr 15, 2020 | 9.000 | 9.290 | 8.768 | 8.860 | 131,234 | -0.60(-6.34%) |
Apr 14, 2020 | 9.650 | 9.840 | 9.240 | 9.460 | 47,771 | -0.07(-0.73%) |
Apr 13, 2020 | 9.650 | 9.810 | 9.300 | 9.530 | 59,882 | -0.29(-2.95%) |
Apr 09, 2020 | 9.630 | 9.850 | 9.440 | 9.820 | 98,300 | +0.39(+4.14%) |
Apr 08, 2020 | 9.450 | 9.740 | 9.110 | 9.430 | 98,356 | +0.27(+2.95%) |
Apr 07, 2020 | 9.200 | 9.490 | 9.000 | 9.160 | 94,371 | +0.16(+1.78%) |
Apr 06, 2020 | 9.050 | 9.240 | 8.910 | 9.000 | 106,476 | +0.47(+5.51%) |
Apr 03, 2020 | 8.600 | 8.890 | 8.388 | 8.530 | 55,500 | -0.22(-2.51%) |
Apr 02, 2020 | 8.790 | 9.500 | 8.280 | 8.750 | 97,339 | -0.01(-0.11%) |
Apr 01, 2020 | 9.210 | 9.260 | 8.750 | 8.760 | 104,707 | -0.99(-10.15%) |
Mar 31, 2020 | 9.390 | 9.770 | 9.140 | 9.750 | 99,596 | +0.26(+2.74%) |
Mar 30, 2020 | 9.220 | 9.500 | 9.090 | 9.490 | 42,269 | +0.43(+4.75%) |
Mar 27, 2020 | 9.220 | 9.730 | 8.900 | 9.060 | 42,400 | -0.54(-5.62%) |
Mar 26, 2020 | 9.100 | 9.600 | 9.075 | 9.600 | 111,799 | +0.55(+6.08%) |
Mar 25, 2020 | 8.800 | 9.470 | 8.600 | 9.050 | 125,936 | +0.18(+2.03%) |
Mar 24, 2020 | 8.520 | 8.990 | 8.350 | 8.870 | 110,261 | +0.56(+6.74%) |
Mar 23, 2020 | 8.880 | 8.970 | 7.990 | 8.310 | 94,918 | -0.71(-7.87%) |
Mar 20, 2020 | 9.220 | 10.08 | 8.560 | 9.020 | 121,600 | -0.24(-2.59%) |
Mar 19, 2020 | 8.680 | 9.290 | 8.600 | 9.260 | 121,781 | +0.62(+7.18%) |
Mar 18, 2020 | 10.01 | 10.01 | 8.380 | 8.640 | 114,335 | -1.69(-16.36%) |
Mar 17, 2020 | 9.520 | 10.50 | 9.180 | 10.33 | 162,292 | +0.97(+10.36%) |
Mar 16, 2020 | 9.470 | 10.47 | 9.250 | 9.360 | 123,259 | -1.04(-10.00%) |
Mar 13, 2020 | 10.40 | 10.99 | 10.10 | 10.40 | 154,300 | +0.46(+4.63%) |
Mar 12, 2020 | 10.15 | 10.48 | 9.880 | 9.940 | 156,366 | -0.44(-4.24%) |
Mar 11, 2020 | 10.77 | 11.07 | 10.28 | 10.38 | 125,853 | -0.58(-5.29%) |
Mar 10, 2020 | 10.66 | 11.20 | 10.65 | 10.96 | 149,652 | +0.27(+2.53%) |
Mar 09, 2020 | 11.19 | 11.50 | 10.56 | 10.69 | 80,298 | -1.16(-9.79%) |
Mar 06, 2020 | 12.00 | 12.14 | 11.51 | 11.85 | 88,500 | -0.33(-2.71%) |
Mar 05, 2020 | 12.29 | 12.54 | 12.05 | 12.18 | 75,023 | -0.27(-2.17%) |
Mar 04, 2020 | 12.55 | 12.75 | 12.28 | 12.45 | 52,940 | -0.02(-0.16%) |
Mar 03, 2020 | 12.60 | 12.75 | 12.26 | 12.47 | 72,823 | -0.20(-1.58%) |