Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.30 | 10.50 | 10.00 | 10.04 | 6,840 | +0.04(+0.42%) |
May 28, 2020 | 10.10 | 10.40 | 9.800 | 10.00 | 12,298 | +0.00(+0.00%) |
May 27, 2020 | 10.20 | 10.40 | 9.800 | 10.00 | 12,144 | -0.40(-3.85%) |
May 26, 2020 | 10.50 | 10.70 | 10.00 | 10.40 | 33,001 | +0.40(+4.00%) |
May 22, 2020 | 9.500 | 12.00 | 9.211 | 10.00 | 225,200 | +0.60(+6.38%) |
May 21, 2020 | 9.400 | 9.800 | 9.200 | 9.400 | 8,815 | -0.20(-2.08%) |
May 20, 2020 | 10.00 | 10.30 | 9.300 | 9.600 | 28,096 | -0.90(-8.57%) |
May 19, 2020 | 10.40 | 12.20 | 9.200 | 10.50 | 261,317 | +1.70(+19.32%) |
May 18, 2020 | 8.800 | 9.100 | 8.600 | 8.800 | 7,497 | -0.15(-1.64%) |
May 15, 2020 | 9.200 | 9.200 | 8.600 | 8.947 | 4,620 | +0.05(+0.53%) |
May 14, 2020 | 9.000 | 9.400 | 8.300 | 8.900 | 9,757 | -0.20(-2.20%) |
May 13, 2020 | 9.300 | 10.30 | 8.900 | 9.100 | 24,187 | +0.10(+1.11%) |
May 12, 2020 | 9.000 | 9.300 | 8.700 | 9.000 | 5,222 | -0.01(-0.09%) |
May 11, 2020 | 9.300 | 9.400 | 8.800 | 9.008 | 9,464 | -0.04(-0.46%) |
May 08, 2020 | 9.100 | 9.400 | 9.000 | 9.050 | 12,710 | +0.15(+1.69%) |
May 07, 2020 | 8.800 | 9.100 | 8.600 | 8.900 | 4,805 | +0.00(+0.00%) |
May 06, 2020 | 9.000 | 9.100 | 8.600 | 8.900 | 10,312 | +0.00(+0.00%) |
May 05, 2020 | 8.700 | 9.400 | 8.700 | 8.900 | 7,854 | +0.30(+3.49%) |
May 04, 2020 | 8.600 | 9.050 | 8.100 | 8.600 | 6,515 | +0.00(+0.00%) |
May 01, 2020 | 9.200 | 9.400 | 8.545 | 8.600 | 7,510 | -0.65(-7.03%) |
Apr 30, 2020 | 9.351 | 9.700 | 8.800 | 9.250 | 8,457 | -0.15(-1.60%) |
Apr 29, 2020 | 9.000 | 9.600 | 9.000 | 9.400 | 12,971 | +0.38(+4.22%) |
Apr 28, 2020 | 9.315 | 9.800 | 8.900 | 9.019 | 4,143 | -0.48(-5.06%) |
Apr 27, 2020 | 9.416 | 9.925 | 9.100 | 9.500 | 21,178 | +0.08(+0.89%) |
Apr 24, 2020 | 8.710 | 9.480 | 8.300 | 9.416 | 11,470 | +0.58(+6.53%) |
Apr 23, 2020 | 9.000 | 9.034 | 8.300 | 8.839 | 9,212 | -0.20(-2.17%) |
Apr 22, 2020 | 9.153 | 9.400 | 8.800 | 9.035 | 7,598 | -0.16(-1.79%) |
Apr 21, 2020 | 9.400 | 9.400 | 8.500 | 9.200 | 8,709 | -0.25(-2.64%) |
Apr 20, 2020 | 9.800 | 9.840 | 8.900 | 9.449 | 18,276 | +0.65(+7.37%) |
Apr 17, 2020 | 8.200 | 9.314 | 8.100 | 8.800 | 12,620 | +0.30(+3.53%) |
Apr 16, 2020 | 8.400 | 9.500 | 8.000 | 8.500 | 16,036 | +0.10(+1.19%) |
Apr 15, 2020 | 8.200 | 10.90 | 8.000 | 8.400 | 98,898 | +0.20(+2.44%) |
Apr 14, 2020 | 8.000 | 8.400 | 7.800 | 8.200 | 18,108 | +0.20(+2.50%) |
Apr 13, 2020 | 7.500 | 8.500 | 7.300 | 8.000 | 17,964 | +0.49(+6.52%) |
Apr 09, 2020 | 7.765 | 7.765 | 7.000 | 7.510 | 18,520 | -0.29(-3.72%) |
Apr 08, 2020 | 7.900 | 8.300 | 7.500 | 7.800 | 12,394 | -0.10(-1.27%) |
Apr 07, 2020 | 8.400 | 8.800 | 7.800 | 7.900 | 19,328 | -0.30(-3.66%) |
Apr 06, 2020 | 7.500 | 8.800 | 7.300 | 8.200 | 49,250 | +0.72(+9.63%) |
Apr 03, 2020 | 7.200 | 7.800 | 6.949 | 7.480 | 18,220 | +0.38(+5.35%) |
Apr 02, 2020 | 7.700 | 7.700 | 7.100 | 7.100 | 3,628 | -0.60(-7.79%) |
Apr 01, 2020 | 7.800 | 8.000 | 7.000 | 7.700 | 9,266 | +0.29(+3.98%) |
Mar 31, 2020 | 8.370 | 8.370 | 7.200 | 7.405 | 14,193 | -0.79(-9.70%) |
Mar 30, 2020 | 7.500 | 8.200 | 6.500 | 8.200 | 18,635 | +0.90(+12.34%) |
Mar 27, 2020 | 7.560 | 8.200 | 6.100 | 7.299 | 12,610 | +0.10(+1.38%) |
Mar 26, 2020 | 7.500 | 8.000 | 6.900 | 7.200 | 16,192 | -0.30(-4.00%) |
Mar 25, 2020 | 6.100 | 8.300 | 6.000 | 7.500 | 44,186 | +1.60(+27.12%) |
Mar 24, 2020 | 6.100 | 6.100 | 5.400 | 5.900 | 14,682 | +0.50(+9.26%) |
Mar 23, 2020 | 5.800 | 5.800 | 5.000 | 5.400 | 5,024 | -0.10(-1.82%) |
Mar 20, 2020 | 5.000 | 6.140 | 5.000 | 5.500 | 12,190 | +0.60(+12.24%) |
Mar 19, 2020 | 4.800 | 6.700 | 4.400 | 4.900 | 19,309 | -0.20(-3.92%) |
Mar 18, 2020 | 5.400 | 5.700 | 5.000 | 5.100 | 6,657 | -0.60(-10.51%) |
Mar 17, 2020 | 5.475 | 6.099 | 5.403 | 5.699 | 10,409 | +0.58(+11.29%) |
Mar 16, 2020 | 5.800 | 5.800 | 5.121 | 5.121 | 11,950 | -0.88(-14.65%) |
Mar 13, 2020 | 6.720 | 6.847 | 5.500 | 6.000 | 11,570 | -0.40(-6.25%) |
Mar 12, 2020 | 6.400 | 7.000 | 5.500 | 6.400 | 27,360 | -0.63(-8.97%) |
Mar 11, 2020 | 8.000 | 8.000 | 7.025 | 7.031 | 17,002 | -0.89(-11.28%) |
Mar 10, 2020 | 7.800 | 8.200 | 7.300 | 7.925 | 11,954 | +0.12(+1.60%) |
Mar 09, 2020 | 8.800 | 8.800 | 7.000 | 7.800 | 17,915 | -1.11(-12.47%) |
Mar 06, 2020 | 9.700 | 9.800 | 8.801 | 8.911 | 40,120 | -0.88(-8.97%) |
Mar 05, 2020 | 10.20 | 10.40 | 9.700 | 9.789 | 29,213 | -0.41(-4.03%) |
Mar 04, 2020 | 10.40 | 10.40 | 10.00 | 10.20 | 20,517 | +0.10(+0.99%) |
Mar 03, 2020 | 10.00 | 11.20 | 9.997 | 10.10 | 38,311 | -0.10(-0.98%) |