Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.200 | 9.720 | 8.670 | 8.840 | 264,700 | -0.35(-3.81%) |
May 28, 2020 | 9.280 | 9.870 | 9.090 | 9.190 | 156,110 | -0.23(-2.44%) |
May 27, 2020 | 9.640 | 9.680 | 9.000 | 9.420 | 170,734 | -0.17(-1.77%) |
May 26, 2020 | 9.820 | 10.09 | 9.480 | 9.590 | 172,315 | -0.02(-0.21%) |
May 22, 2020 | 9.540 | 9.820 | 9.310 | 9.610 | 90,200 | +0.05(+0.52%) |
May 21, 2020 | 9.470 | 9.880 | 9.010 | 9.560 | 90,372 | +0.03(+0.31%) |
May 20, 2020 | 9.220 | 9.760 | 9.111 | 9.530 | 116,864 | +0.41(+4.50%) |
May 19, 2020 | 9.090 | 9.510 | 8.910 | 9.120 | 92,086 | -0.04(-0.44%) |
May 18, 2020 | 9.260 | 9.595 | 8.930 | 9.160 | 247,327 | +0.36(+4.09%) |
May 15, 2020 | 8.710 | 9.220 | 8.660 | 8.800 | 87,900 | +0.08(+0.92%) |
May 14, 2020 | 9.070 | 9.430 | 8.500 | 8.720 | 145,466 | -0.22(-2.46%) |
May 13, 2020 | 9.360 | 9.590 | 8.370 | 8.940 | 178,981 | -0.42(-4.49%) |
May 12, 2020 | 10.65 | 10.91 | 9.340 | 9.360 | 220,994 | -1.30(-12.20%) |
May 11, 2020 | 10.60 | 11.02 | 10.40 | 10.66 | 126,797 | -0.10(-0.93%) |
May 08, 2020 | 9.960 | 11.65 | 9.896 | 10.76 | 236,800 | +1.02(+10.47%) |
May 07, 2020 | 9.740 | 9.970 | 8.820 | 9.740 | 157,016 | +0.26(+2.74%) |
May 06, 2020 | 8.750 | 9.890 | 8.740 | 9.480 | 171,529 | +0.91(+10.62%) |
May 05, 2020 | 9.060 | 9.210 | 8.500 | 8.570 | 81,311 | -0.35(-3.92%) |
May 04, 2020 | 8.800 | 9.180 | 8.169 | 8.920 | 132,196 | +0.09(+1.02%) |
May 01, 2020 | 8.020 | 9.450 | 8.000 | 8.830 | 203,900 | +0.68(+8.34%) |
Apr 30, 2020 | 8.840 | 8.900 | 8.110 | 8.150 | 136,292 | -0.84(-9.34%) |
Apr 29, 2020 | 8.800 | 9.460 | 8.304 | 8.990 | 184,103 | +0.51(+6.01%) |
Apr 28, 2020 | 9.510 | 9.510 | 8.400 | 8.480 | 200,639 | -0.78(-8.42%) |
Apr 27, 2020 | 9.070 | 10.13 | 8.890 | 9.260 | 191,951 | +0.37(+4.16%) |
Apr 24, 2020 | 8.300 | 9.020 | 8.280 | 8.890 | 132,900 | +0.56(+6.72%) |
Apr 23, 2020 | 8.950 | 9.000 | 8.250 | 8.330 | 138,548 | -0.37(-4.25%) |
Apr 22, 2020 | 8.490 | 8.880 | 8.130 | 8.700 | 131,610 | +0.54(+6.62%) |
Apr 21, 2020 | 8.270 | 8.560 | 7.810 | 8.160 | 88,880 | -0.38(-4.45%) |
Apr 20, 2020 | 8.580 | 9.240 | 8.300 | 8.540 | 157,892 | -0.28(-3.17%) |
Apr 17, 2020 | 8.080 | 8.970 | 7.980 | 8.820 | 134,400 | +0.95(+12.07%) |
Apr 16, 2020 | 7.640 | 7.980 | 7.359 | 7.870 | 180,672 | +0.27(+3.55%) |
Apr 15, 2020 | 8.130 | 8.130 | 7.470 | 7.600 | 169,544 | -0.58(-7.09%) |
Apr 14, 2020 | 8.040 | 8.390 | 7.660 | 8.180 | 186,302 | +0.20(+2.51%) |
Apr 13, 2020 | 7.070 | 7.990 | 6.930 | 7.980 | 180,439 | +0.92(+13.03%) |
Apr 09, 2020 | 6.540 | 7.240 | 6.430 | 7.060 | 606,200 | +0.57(+8.78%) |
Apr 08, 2020 | 6.570 | 6.860 | 6.360 | 6.490 | 269,807 | +0.14(+2.20%) |
Apr 07, 2020 | 6.700 | 6.700 | 6.280 | 6.350 | 137,565 | -0.17(-2.61%) |
Apr 06, 2020 | 6.500 | 6.700 | 6.185 | 6.520 | 176,617 | +0.34(+5.50%) |
Apr 03, 2020 | 6.390 | 6.500 | 6.020 | 6.180 | 144,100 | -0.26(-4.04%) |
Apr 02, 2020 | 6.210 | 6.610 | 6.090 | 6.440 | 154,695 | +0.17(+2.71%) |
Apr 01, 2020 | 6.300 | 6.640 | 6.060 | 6.270 | 186,731 | -0.01(-0.16%) |
Mar 31, 2020 | 7.120 | 7.120 | 6.225 | 6.280 | 247,543 | -0.85(-11.92%) |
Mar 30, 2020 | 6.780 | 7.150 | 6.520 | 7.130 | 250,635 | +0.27(+3.94%) |
Mar 27, 2020 | 7.080 | 7.198 | 6.670 | 6.860 | 86,500 | -0.57(-7.67%) |
Mar 26, 2020 | 6.380 | 7.580 | 6.380 | 7.430 | 218,155 | +1.11(+17.56%) |
Mar 25, 2020 | 6.400 | 6.780 | 6.160 | 6.320 | 211,568 | +0.05(+0.80%) |
Mar 24, 2020 | 6.590 | 6.821 | 6.000 | 6.270 | 1,471,763 | +0.09(+1.46%) |
Mar 23, 2020 | 6.180 | 6.290 | 5.760 | 6.180 | 164,132 | +0.15(+2.49%) |
Mar 20, 2020 | 6.720 | 7.667 | 6.030 | 6.030 | 331,700 | -0.67(-10.00%) |
Mar 19, 2020 | 6.950 | 7.490 | 6.440 | 6.700 | 233,939 | -0.26(-3.74%) |
Mar 18, 2020 | 10.00 | 10.00 | 6.640 | 6.960 | 231,662 | -2.99(-30.05%) |
Mar 17, 2020 | 7.030 | 9.950 | 7.030 | 9.950 | 163,957 | +2.78(+38.77%) |
Mar 16, 2020 | 7.950 | 8.520 | 6.180 | 7.170 | 115,597 | -0.96(-11.81%) |
Mar 13, 2020 | 8.470 | 8.810 | 7.430 | 8.130 | 170,900 | +0.01(+0.12%) |
Mar 12, 2020 | 8.850 | 9.506 | 7.820 | 8.120 | 136,626 | -1.04(-11.35%) |
Mar 11, 2020 | 9.910 | 10.43 | 9.030 | 9.160 | 165,290 | -1.04(-10.20%) |
Mar 10, 2020 | 10.75 | 10.93 | 10.10 | 10.20 | 117,856 | -0.33(-3.13%) |
Mar 09, 2020 | 10.93 | 11.69 | 10.44 | 10.53 | 114,861 | -1.40(-11.74%) |
Mar 06, 2020 | 12.26 | 12.63 | 11.55 | 11.93 | 93,600 | -0.59(-4.71%) |
Mar 05, 2020 | 11.80 | 12.53 | 11.80 | 12.52 | 78,234 | +0.47(+3.90%) |
Mar 04, 2020 | 11.11 | 12.25 | 11.00 | 12.05 | 72,231 | +1.11(+10.15%) |
Mar 03, 2020 | 11.41 | 11.64 | 10.52 | 10.94 | 96,096 | -0.62(-5.36%) |