Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.720 | 8.720 | 8.390 | 8.540 | 42,400 | -0.05(-0.58%) |
May 28, 2020 | 8.860 | 8.860 | 8.590 | 8.590 | 62,316 | -0.11(-1.26%) |
May 27, 2020 | 8.900 | 8.929 | 8.500 | 8.700 | 67,740 | -0.01(-0.11%) |
May 26, 2020 | 9.000 | 9.000 | 8.660 | 8.710 | 94,611 | -0.10(-1.14%) |
May 22, 2020 | 8.940 | 9.000 | 8.600 | 8.810 | 68,200 | -0.06(-0.68%) |
May 21, 2020 | 9.000 | 9.000 | 8.850 | 8.870 | 144,057 | -0.09(-1.00%) |
May 20, 2020 | 9.190 | 9.210 | 8.850 | 8.960 | 80,919 | -0.05(-0.55%) |
May 19, 2020 | 9.090 | 9.260 | 8.880 | 9.010 | 34,705 | +0.01(+0.11%) |
May 18, 2020 | 9.180 | 9.450 | 8.980 | 9.000 | 121,786 | +0.14(+1.58%) |
May 15, 2020 | 8.760 | 9.000 | 8.540 | 8.860 | 51,400 | +0.18(+2.07%) |
May 14, 2020 | 8.730 | 8.930 | 8.260 | 8.680 | 51,882 | -0.11(-1.25%) |
May 13, 2020 | 9.020 | 9.211 | 8.388 | 8.790 | 37,987 | -0.18(-2.01%) |
May 12, 2020 | 9.290 | 9.380 | 8.880 | 8.970 | 73,466 | -0.13(-1.43%) |
May 11, 2020 | 9.120 | 9.400 | 8.831 | 9.100 | 158,134 | +0.00(+0.00%) |
May 08, 2020 | 8.870 | 9.280 | 8.550 | 9.100 | 63,200 | +0.54(+6.31%) |
May 07, 2020 | 9.440 | 9.500 | 8.320 | 8.560 | 55,952 | -0.44(-4.89%) |
May 06, 2020 | 9.180 | 9.250 | 8.870 | 9.000 | 29,818 | +0.00(+0.00%) |
May 05, 2020 | 9.090 | 9.310 | 8.810 | 9.000 | 31,857 | +0.20(+2.27%) |
May 04, 2020 | 8.990 | 9.120 | 8.580 | 8.800 | 47,753 | -0.06(-0.68%) |
May 01, 2020 | 9.250 | 9.480 | 8.600 | 8.860 | 51,200 | -0.45(-4.83%) |
Apr 30, 2020 | 9.900 | 10.00 | 9.275 | 9.310 | 144,435 | -0.58(-5.86%) |
Apr 29, 2020 | 10.00 | 10.00 | 9.760 | 9.890 | 69,360 | +0.02(+0.20%) |
Apr 28, 2020 | 9.970 | 9.980 | 9.660 | 9.870 | 36,433 | +0.22(+2.28%) |
Apr 27, 2020 | 9.520 | 9.964 | 8.890 | 9.650 | 55,446 | +0.20(+2.12%) |
Apr 24, 2020 | 9.010 | 9.500 | 8.897 | 9.450 | 20,400 | +0.44(+4.88%) |
Apr 23, 2020 | 9.500 | 9.700 | 8.700 | 9.010 | 29,637 | -0.49(-5.16%) |
Apr 22, 2020 | 9.700 | 9.700 | 9.326 | 9.500 | 23,415 | +0.12(+1.28%) |
Apr 21, 2020 | 9.480 | 10.00 | 8.830 | 9.380 | 29,356 | -0.40(-4.09%) |
Apr 20, 2020 | 9.800 | 10.01 | 9.530 | 9.780 | 46,916 | -0.12(-1.21%) |
Apr 17, 2020 | 9.850 | 10.09 | 9.420 | 9.900 | 49,400 | +0.39(+4.10%) |
Apr 16, 2020 | 9.490 | 10.19 | 9.090 | 9.510 | 50,543 | +0.02(+0.21%) |
Apr 15, 2020 | 9.500 | 10.10 | 9.000 | 9.490 | 51,175 | -0.41(-4.14%) |
Apr 14, 2020 | 9.780 | 10.14 | 9.500 | 9.900 | 27,860 | +0.47(+4.98%) |
Apr 13, 2020 | 9.930 | 10.12 | 9.320 | 9.430 | 54,571 | -0.55(-5.51%) |
Apr 09, 2020 | 9.670 | 10.19 | 9.170 | 9.980 | 42,700 | +0.68(+7.31%) |
Apr 08, 2020 | 9.070 | 9.340 | 8.510 | 9.300 | 68,672 | +0.56(+6.41%) |
Apr 07, 2020 | 9.490 | 9.490 | 8.100 | 8.740 | 46,237 | -0.26(-2.89%) |
Apr 06, 2020 | 9.140 | 9.335 | 8.810 | 9.000 | 36,940 | +0.27(+3.09%) |
Apr 03, 2020 | 8.690 | 9.060 | 8.170 | 8.730 | 58,800 | -0.13(-1.47%) |
Apr 02, 2020 | 8.020 | 9.120 | 8.020 | 8.860 | 56,552 | +0.69(+8.45%) |
Apr 01, 2020 | 9.600 | 9.814 | 8.000 | 8.170 | 116,075 | -1.83(-18.30%) |
Mar 31, 2020 | 8.530 | 10.00 | 8.000 | 10.00 | 80,359 | +1.45(+16.96%) |
Mar 30, 2020 | 8.310 | 8.870 | 8.310 | 8.550 | 83,895 | +0.25(+3.01%) |
Mar 27, 2020 | 8.680 | 8.985 | 8.000 | 8.300 | 36,200 | -0.79(-8.69%) |
Mar 26, 2020 | 9.510 | 10.46 | 8.590 | 9.090 | 79,297 | -0.41(-4.32%) |
Mar 25, 2020 | 9.040 | 9.750 | 8.930 | 9.500 | 74,225 | +0.43(+4.74%) |
Mar 24, 2020 | 8.520 | 9.080 | 8.152 | 9.070 | 67,836 | +0.79(+9.54%) |
Mar 23, 2020 | 8.360 | 9.140 | 7.600 | 8.280 | 198,631 | -0.15(-1.78%) |
Mar 20, 2020 | 8.290 | 9.470 | 6.595 | 8.430 | 348,100 | +0.37(+4.59%) |
Mar 19, 2020 | 6.010 | 8.790 | 6.010 | 8.060 | 79,900 | +2.03(+33.67%) |
Mar 18, 2020 | 6.960 | 6.970 | 5.835 | 6.030 | 56,705 | -1.28(-17.51%) |
Mar 17, 2020 | 6.430 | 7.600 | 6.430 | 7.310 | 55,570 | +0.94(+14.76%) |
Mar 16, 2020 | 7.300 | 7.300 | 6.134 | 6.370 | 76,980 | -1.53(-19.37%) |
Mar 13, 2020 | 8.490 | 8.490 | 6.590 | 7.900 | 74,700 | -0.23(-2.83%) |
Mar 12, 2020 | 8.070 | 8.700 | 8.040 | 8.130 | 38,287 | -0.45(-5.24%) |
Mar 11, 2020 | 8.900 | 9.635 | 8.125 | 8.580 | 165,577 | -0.46(-5.09%) |
Mar 10, 2020 | 9.250 | 9.480 | 7.870 | 9.040 | 159,222 | -0.05(-0.55%) |
Mar 09, 2020 | 9.360 | 9.830 | 8.970 | 9.090 | 147,930 | -0.65(-6.67%) |
Mar 06, 2020 | 9.820 | 10.13 | 9.520 | 9.740 | 28,700 | -0.24(-2.40%) |
Mar 05, 2020 | 10.18 | 10.40 | 9.900 | 9.980 | 21,695 | -0.34(-3.29%) |
Mar 04, 2020 | 10.56 | 10.77 | 10.01 | 10.32 | 25,094 | -0.23(-2.18%) |
Mar 03, 2020 | 10.60 | 10.88 | 10.41 | 10.55 | 123,542 | -0.08(-0.75%) |