Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.360 | 8.725 | 8.213 | 8.725 | 17,200 | +0.23(+2.68%) |
May 28, 2020 | 8.988 | 9.480 | 8.498 | 8.498 | 22,372 | -0.50(-5.61%) |
May 27, 2020 | 8.335 | 9.148 | 8.248 | 9.002 | 34,252 | +0.99(+12.36%) |
May 26, 2020 | 7.940 | 8.752 | 7.675 | 8.012 | 18,820 | +0.41(+5.43%) |
May 22, 2020 | 7.820 | 8.125 | 6.825 | 7.600 | 66,800 | +0.08(+1.03%) |
May 21, 2020 | 8.062 | 8.125 | 7.522 | 7.522 | 23,648 | -0.35(-4.42%) |
May 20, 2020 | 7.750 | 7.875 | 7.530 | 7.870 | 12,424 | +0.34(+4.58%) |
May 19, 2020 | 8.700 | 8.700 | 7.503 | 7.525 | 16,220 | -1.17(-13.48%) |
May 18, 2020 | 8.213 | 8.697 | 8.213 | 8.697 | 15,972 | +1.02(+13.32%) |
May 15, 2020 | 6.603 | 7.800 | 6.603 | 7.675 | 42,000 | +1.05(+15.89%) |
May 14, 2020 | 6.925 | 7.050 | 6.420 | 6.622 | 14,900 | -0.43(-6.10%) |
May 13, 2020 | 7.650 | 7.650 | 6.875 | 7.053 | 27,380 | -0.51(-6.74%) |
May 12, 2020 | 8.776 | 8.956 | 7.562 | 7.562 | 23,324 | -1.31(-14.81%) |
May 11, 2020 | 9.295 | 9.373 | 8.877 | 8.877 | 30,716 | -0.73(-7.62%) |
May 08, 2020 | 9.006 | 9.610 | 8.914 | 9.610 | 35,600 | +0.73(+8.28%) |
May 07, 2020 | 8.900 | 8.967 | 8.758 | 8.875 | 18,936 | -0.12(-1.36%) |
May 06, 2020 | 9.275 | 9.275 | 8.596 | 8.998 | 30,656 | -0.16(-1.72%) |
May 05, 2020 | 9.100 | 9.188 | 8.648 | 9.155 | 31,132 | -0.07(-0.76%) |
May 04, 2020 | 8.887 | 9.225 | 8.752 | 9.225 | 8,072 | +0.00(+0.00%) |
May 01, 2020 | 9.197 | 9.297 | 8.750 | 9.225 | 19,200 | -0.32(-3.35%) |
Apr 30, 2020 | 10.29 | 10.29 | 8.500 | 9.545 | 16,416 | -0.80(-7.78%) |
Apr 29, 2020 | 9.588 | 10.68 | 9.588 | 10.35 | 50,924 | +1.33(+14.75%) |
Apr 28, 2020 | 8.250 | 9.020 | 7.836 | 9.020 | 20,500 | +0.60(+7.16%) |
Apr 27, 2020 | 7.388 | 8.437 | 7.312 | 8.418 | 38,392 | +1.01(+13.56%) |
Apr 24, 2020 | 7.797 | 7.797 | 7.195 | 7.412 | 23,200 | -0.10(-1.33%) |
Apr 23, 2020 | 7.870 | 7.870 | 7.475 | 7.513 | 14,632 | -0.36(-4.54%) |
Apr 22, 2020 | 8.125 | 8.125 | 7.650 | 7.870 | 29,584 | +0.24(+3.11%) |
Apr 21, 2020 | 8.438 | 8.745 | 7.625 | 7.633 | 27,996 | -0.89(-10.47%) |
Apr 20, 2020 | 8.970 | 9.011 | 8.525 | 8.525 | 7,372 | -0.45(-5.01%) |
Apr 17, 2020 | 8.453 | 9.200 | 8.300 | 8.975 | 11,200 | +0.72(+8.79%) |
Apr 16, 2020 | 8.750 | 8.966 | 8.250 | 8.250 | 23,968 | -0.15(-1.84%) |
Apr 15, 2020 | 8.665 | 9.805 | 8.405 | 8.405 | 26,172 | -1.12(-11.80%) |
Apr 14, 2020 | 9.750 | 9.988 | 9.527 | 9.530 | 19,136 | -0.47(-4.68%) |
Apr 13, 2020 | 10.39 | 10.39 | 9.502 | 9.998 | 32,472 | -0.63(-5.97%) |
Apr 09, 2020 | 10.75 | 11.50 | 10.25 | 10.63 | 60,800 | +0.26(+2.48%) |
Apr 08, 2020 | 10.73 | 10.73 | 9.457 | 10.38 | 55,012 | -0.12(-1.19%) |
Apr 07, 2020 | 8.965 | 11.57 | 8.965 | 10.50 | 79,892 | +1.71(+19.49%) |
Apr 06, 2020 | 7.537 | 8.787 | 7.500 | 8.787 | 55,216 | +1.54(+21.21%) |
Apr 03, 2020 | 7.595 | 7.713 | 7.186 | 7.250 | 36,000 | -0.37(-4.89%) |
Apr 02, 2020 | 6.885 | 7.765 | 6.885 | 7.622 | 28,444 | +0.87(+12.88%) |
Apr 01, 2020 | 7.253 | 7.625 | 6.692 | 6.753 | 50,440 | -0.93(-12.16%) |
Mar 31, 2020 | 7.822 | 7.822 | 7.519 | 7.688 | 10,968 | -0.25(-3.21%) |
Mar 30, 2020 | 7.722 | 7.997 | 7.344 | 7.942 | 27,548 | +0.39(+5.20%) |
Mar 27, 2020 | 8.377 | 8.377 | 7.540 | 7.550 | 16,400 | -1.24(-14.08%) |
Mar 26, 2020 | 7.048 | 9.015 | 6.888 | 8.787 | 52,048 | +1.61(+22.47%) |
Mar 25, 2020 | 7.250 | 7.476 | 6.438 | 7.175 | 26,932 | -0.15(-2.01%) |
Mar 24, 2020 | 6.053 | 7.322 | 6.000 | 7.322 | 19,368 | +1.82(+33.08%) |
Mar 23, 2020 | 5.750 | 6.080 | 5.500 | 5.503 | 17,636 | -0.12(-2.18%) |
Mar 20, 2020 | 6.268 | 6.268 | 5.625 | 5.625 | 36,800 | -0.68(-10.79%) |
Mar 19, 2020 | 5.638 | 6.305 | 5.638 | 6.305 | 19,860 | +0.68(+12.04%) |
Mar 18, 2020 | 6.422 | 6.422 | 5.553 | 5.628 | 17,984 | -0.76(-11.97%) |
Mar 17, 2020 | 6.058 | 6.393 | 5.888 | 6.393 | 31,932 | +0.54(+9.13%) |
Mar 16, 2020 | 6.753 | 7.082 | 5.857 | 5.857 | 22,852 | -1.53(-20.71%) |
Mar 13, 2020 | 7.793 | 7.900 | 7.388 | 7.388 | 23,200 | -0.25(-3.34%) |
Mar 12, 2020 | 8.062 | 8.062 | 7.355 | 7.643 | 40,344 | -0.43(-5.36%) |
Mar 11, 2020 | 8.160 | 8.338 | 8.025 | 8.075 | 20,768 | -0.44(-5.14%) |
Mar 10, 2020 | 8.477 | 8.512 | 8.025 | 8.512 | 11,108 | +0.24(+2.87%) |
Mar 09, 2020 | 8.525 | 8.625 | 7.985 | 8.275 | 28,972 | -0.60(-6.79%) |
Mar 06, 2020 | 9.325 | 9.325 | 8.645 | 8.877 | 4,000 | -0.45(-4.80%) |
Mar 05, 2020 | 9.875 | 9.875 | 9.325 | 9.325 | 25,296 | -0.57(-5.71%) |
Mar 04, 2020 | 9.617 | 10.13 | 9.572 | 9.890 | 14,752 | +0.43(+4.55%) |
Mar 03, 2020 | 10.04 | 10.04 | 9.275 | 9.460 | 41,928 | -0.62(-6.13%) |