Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.890 | 10.01 | 9.630 | 9.930 | 44,500 | +0.05(+0.51%) |
May 28, 2020 | 9.840 | 10.70 | 9.800 | 9.880 | 153,307 | +0.11(+1.13%) |
May 27, 2020 | 9.660 | 9.805 | 9.320 | 9.770 | 56,032 | +0.11(+1.14%) |
May 26, 2020 | 9.400 | 9.750 | 9.350 | 9.660 | 125,685 | +0.39(+4.21%) |
May 22, 2020 | 9.120 | 9.480 | 9.030 | 9.270 | 128,700 | +0.09(+0.98%) |
May 21, 2020 | 9.190 | 9.450 | 9.070 | 9.180 | 20,658 | +0.02(+0.22%) |
May 20, 2020 | 9.210 | 9.480 | 9.040 | 9.160 | 57,747 | +0.12(+1.33%) |
May 19, 2020 | 9.380 | 9.710 | 8.820 | 9.040 | 135,818 | -0.27(-2.90%) |
May 18, 2020 | 9.440 | 9.650 | 8.950 | 9.310 | 108,471 | +0.51(+5.80%) |
May 15, 2020 | 8.900 | 8.909 | 8.572 | 8.800 | 36,800 | -0.05(-0.56%) |
May 14, 2020 | 9.010 | 9.200 | 8.510 | 8.850 | 146,189 | -0.33(-3.59%) |
May 13, 2020 | 9.600 | 9.725 | 8.950 | 9.180 | 75,657 | -0.40(-4.18%) |
May 12, 2020 | 9.860 | 10.19 | 9.480 | 9.580 | 94,755 | -0.27(-2.74%) |
May 11, 2020 | 9.700 | 10.17 | 9.646 | 9.850 | 101,722 | +0.16(+1.65%) |
May 08, 2020 | 9.130 | 9.990 | 9.020 | 9.690 | 101,800 | +0.59(+6.48%) |
May 07, 2020 | 8.860 | 9.150 | 8.810 | 9.100 | 40,988 | +0.29(+3.29%) |
May 06, 2020 | 8.940 | 9.175 | 8.650 | 8.810 | 79,060 | -0.13(-1.45%) |
May 05, 2020 | 8.750 | 9.176 | 8.670 | 8.940 | 63,237 | +0.36(+4.20%) |
May 04, 2020 | 8.650 | 8.742 | 8.367 | 8.580 | 42,918 | -0.15(-1.72%) |
May 01, 2020 | 8.870 | 8.950 | 8.400 | 8.730 | 65,300 | -0.30(-3.32%) |
Apr 30, 2020 | 9.260 | 9.330 | 9.020 | 9.030 | 50,077 | -0.32(-3.42%) |
Apr 29, 2020 | 9.210 | 9.480 | 8.976 | 9.350 | 69,451 | +0.36(+4.00%) |
Apr 28, 2020 | 9.050 | 9.130 | 8.700 | 8.990 | 74,228 | +0.06(+0.67%) |
Apr 27, 2020 | 9.150 | 9.380 | 8.670 | 8.930 | 122,932 | -0.04(-0.45%) |
Apr 24, 2020 | 8.740 | 8.970 | 8.520 | 8.970 | 55,300 | +0.24(+2.75%) |
Apr 23, 2020 | 9.470 | 9.510 | 8.600 | 8.730 | 151,913 | -0.53(-5.72%) |
Apr 22, 2020 | 9.050 | 9.580 | 8.840 | 9.260 | 166,944 | +0.40(+4.51%) |
Apr 21, 2020 | 9.000 | 9.000 | 8.597 | 8.860 | 87,912 | -0.22(-2.42%) |
Apr 20, 2020 | 8.690 | 9.240 | 8.371 | 9.080 | 158,121 | +0.38(+4.37%) |
Apr 17, 2020 | 8.780 | 8.980 | 8.360 | 8.700 | 136,700 | +0.40(+4.82%) |
Apr 16, 2020 | 8.100 | 8.610 | 8.010 | 8.300 | 175,943 | +0.27(+3.36%) |
Apr 15, 2020 | 8.050 | 8.286 | 7.930 | 8.030 | 106,192 | -0.29(-3.49%) |
Apr 14, 2020 | 8.250 | 8.771 | 8.080 | 8.320 | 186,657 | +0.35(+4.39%) |
Apr 13, 2020 | 8.010 | 8.190 | 7.765 | 7.970 | 41,264 | -0.11(-1.36%) |
Apr 09, 2020 | 7.890 | 8.210 | 7.612 | 8.080 | 90,100 | +0.23(+2.93%) |
Apr 08, 2020 | 7.880 | 8.000 | 7.620 | 7.850 | 98,771 | +0.23(+3.02%) |
Apr 07, 2020 | 8.230 | 8.329 | 7.500 | 7.620 | 112,433 | -0.38(-4.75%) |
Apr 06, 2020 | 7.460 | 8.130 | 7.170 | 8.000 | 165,427 | +0.90(+12.68%) |
Apr 03, 2020 | 7.190 | 7.500 | 7.000 | 7.100 | 47,500 | -0.16(-2.20%) |
Apr 02, 2020 | 7.150 | 7.740 | 7.150 | 7.260 | 113,085 | -0.01(-0.14%) |
Apr 01, 2020 | 7.660 | 7.747 | 7.100 | 7.270 | 310,692 | -0.83(-10.25%) |
Mar 31, 2020 | 8.450 | 8.490 | 7.900 | 8.100 | 119,980 | -0.38(-4.48%) |
Mar 30, 2020 | 8.500 | 8.550 | 8.060 | 8.480 | 70,809 | +0.17(+2.05%) |
Mar 27, 2020 | 8.670 | 8.698 | 8.080 | 8.310 | 85,800 | -0.49(-5.57%) |
Mar 26, 2020 | 8.480 | 8.907 | 8.422 | 8.800 | 92,336 | +0.39(+4.64%) |
Mar 25, 2020 | 8.290 | 8.935 | 8.120 | 8.410 | 116,003 | +0.19(+2.31%) |
Mar 24, 2020 | 7.740 | 8.700 | 7.740 | 8.220 | 201,112 | +0.88(+11.99%) |
Mar 23, 2020 | 7.280 | 7.650 | 6.780 | 7.340 | 182,539 | +0.06(+0.82%) |
Mar 20, 2020 | 8.160 | 8.160 | 6.640 | 7.280 | 250,700 | -0.72(-9.00%) |
Mar 19, 2020 | 7.490 | 8.350 | 7.300 | 8.000 | 185,733 | +0.29(+3.76%) |
Mar 18, 2020 | 8.200 | 8.860 | 7.210 | 7.710 | 217,564 | -1.28(-14.24%) |
Mar 17, 2020 | 8.220 | 9.000 | 8.070 | 8.990 | 189,583 | +0.96(+11.96%) |
Mar 16, 2020 | 7.050 | 9.350 | 7.050 | 8.030 | 211,042 | -1.90(-19.13%) |
Mar 13, 2020 | 8.900 | 9.930 | 8.665 | 9.930 | 229,700 | +1.59(+19.06%) |
Mar 12, 2020 | 9.810 | 10.00 | 8.170 | 8.340 | 365,677 | -2.32(-21.76%) |
Mar 11, 2020 | 11.10 | 11.40 | 10.10 | 10.66 | 254,246 | +0.00(+0.00%) |
Mar 10, 2020 | 10.46 | 10.81 | 10.01 | 10.66 | 160,009 | +0.69(+6.92%) |
Mar 09, 2020 | 10.31 | 10.95 | 9.390 | 9.970 | 420,417 | -1.46(-12.77%) |
Mar 06, 2020 | 11.90 | 11.95 | 11.28 | 11.43 | 106,800 | -0.79(-6.46%) |
Mar 05, 2020 | 12.35 | 12.42 | 11.96 | 12.22 | 156,587 | -0.23(-1.85%) |
Mar 04, 2020 | 12.20 | 12.50 | 11.66 | 12.45 | 154,827 | +0.86(+7.42%) |
Mar 03, 2020 | 11.62 | 12.43 | 11.27 | 11.59 | 259,199 | +0.65(+5.94%) |