Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.102 | 9.150 | 8.970 | 9.050 | 269,600 | -0.27(-2.90%) |
May 28, 2020 | 9.420 | 9.465 | 9.320 | 9.320 | 381,950 | +0.12(+1.30%) |
May 27, 2020 | 9.120 | 9.200 | 9.070 | 9.200 | 285,143 | +0.40(+4.55%) |
May 26, 2020 | 8.560 | 8.800 | 8.560 | 8.800 | 206,345 | +0.58(+7.06%) |
May 22, 2020 | 8.370 | 8.370 | 8.150 | 8.220 | 119,800 | -0.15(-1.79%) |
May 21, 2020 | 8.420 | 8.500 | 8.370 | 8.370 | 175,060 | -0.09(-1.06%) |
May 20, 2020 | 8.340 | 8.550 | 8.340 | 8.460 | 134,891 | +0.14(+1.68%) |
May 19, 2020 | 8.390 | 8.470 | 8.280 | 8.320 | 379,914 | -0.08(-0.95%) |
May 18, 2020 | 8.180 | 8.430 | 8.160 | 8.400 | 710,497 | +0.75(+9.80%) |
May 15, 2020 | 7.650 | 7.705 | 7.600 | 7.650 | 170,600 | +0.07(+0.92%) |
May 14, 2020 | 7.415 | 7.680 | 7.330 | 7.580 | 216,117 | -0.10(-1.30%) |
May 13, 2020 | 7.760 | 7.850 | 7.660 | 7.680 | 152,610 | -0.35(-4.36%) |
May 12, 2020 | 8.150 | 8.200 | 7.980 | 8.030 | 140,383 | -0.15(-1.83%) |
May 11, 2020 | 8.185 | 8.215 | 8.110 | 8.180 | 152,744 | -0.18(-2.15%) |
May 08, 2020 | 8.310 | 8.410 | 8.260 | 8.360 | 518,200 | +0.06(+0.72%) |
May 07, 2020 | 8.080 | 8.400 | 8.080 | 8.300 | 643,855 | +0.17(+2.09%) |
May 06, 2020 | 8.220 | 8.270 | 8.080 | 8.130 | 855,248 | -0.10(-1.22%) |
May 05, 2020 | 8.320 | 8.440 | 8.210 | 8.230 | 3,345,565 | -0.28(-3.29%) |
May 04, 2020 | 8.420 | 8.525 | 8.350 | 8.510 | 457,440 | -0.16(-1.85%) |
May 01, 2020 | 8.850 | 8.850 | 8.625 | 8.670 | 11,600 | -0.25(-2.80%) |
Apr 30, 2020 | 9.020 | 9.120 | 8.870 | 8.920 | 181,449 | -0.51(-5.41%) |
Apr 29, 2020 | 9.220 | 9.430 | 9.220 | 9.430 | 27,786 | +0.51(+5.72%) |
Apr 28, 2020 | 8.840 | 8.943 | 8.800 | 8.920 | 40,905 | +0.67(+8.12%) |
Apr 27, 2020 | 8.144 | 8.295 | 8.070 | 8.250 | 42,756 | +0.28(+3.45%) |
Apr 24, 2020 | 7.940 | 8.020 | 7.940 | 7.975 | 8,700 | +0.11(+1.46%) |
Apr 23, 2020 | 7.860 | 7.860 | 7.860 | 10 | +0.00(+0.00%) | |
Apr 22, 2020 | 7.860 | 7.860 | 7.860 | 7.860 | 402 | +0.05(+0.64%) |
Apr 21, 2020 | 7.820 | 7.883 | 7.810 | 7.810 | 9,751 | -0.30(-3.70%) |
Apr 20, 2020 | 8.150 | 8.150 | 8.110 | 8.110 | 7,448 | -0.09(-1.10%) |
Apr 17, 2020 | 8.205 | 8.210 | 8.200 | 8.200 | 1,800 | +0.33(+4.26%) |
Apr 16, 2020 | 7.850 | 7.874 | 7.850 | 7.865 | 1,505 | -0.26(-3.25%) |
Apr 15, 2020 | 8.140 | 8.250 | 8.129 | 8.129 | 24,674 | -0.60(-6.83%) |
Apr 14, 2020 | 8.770 | 8.770 | 8.725 | 8.725 | 13,414 | +0.10(+1.10%) |
Apr 13, 2020 | 8.810 | 8.810 | 8.570 | 8.630 | 8,918 | -0.24(-2.71%) |
Apr 09, 2020 | 8.760 | 8.940 | 8.760 | 8.870 | 55,100 | +0.54(+6.48%) |
Apr 08, 2020 | 8.330 | 8.330 | 8.330 | 8.330 | 9,171 | -0.12(-1.42%) |
Apr 07, 2020 | 8.690 | 8.690 | 8.450 | 8.450 | 1,900 | +0.15(+1.81%) |
Apr 06, 2020 | 8.300 | 8.320 | 8.250 | 8.300 | 1,350 | +0.51(+6.60%) |
Apr 03, 2020 | 7.850 | 7.855 | 7.786 | 7.786 | 702,100 | -0.06(-0.82%) |
Apr 02, 2020 | 8.000 | 8.023 | 7.850 | 7.850 | 26,072 | +0.09(+1.16%) |
Apr 01, 2020 | 7.770 | 7.828 | 7.760 | 7.760 | 25,698 | -0.30(-3.72%) |
Mar 31, 2020 | 8.250 | 8.250 | 8.060 | 8.060 | 4,278 | -0.17(-2.02%) |
Mar 30, 2020 | 8.177 | 8.460 | 8.131 | 8.226 | 58,174 | -0.29(-3.45%) |
Mar 27, 2020 | 8.220 | 8.520 | 8.180 | 8.520 | 8,200 | -0.28(-3.18%) |
Mar 26, 2020 | 8.680 | 8.962 | 8.680 | 8.800 | 27,185 | +0.15(+1.78%) |
Mar 25, 2020 | 8.180 | 8.646 | 8.180 | 8.646 | 3,238 | +0.90(+11.56%) |
Mar 24, 2020 | 7.425 | 7.865 | 7.300 | 7.750 | 60,822 | +0.91(+13.35%) |
Mar 23, 2020 | 7.082 | 7.082 | 6.710 | 6.837 | 33,600 | -0.26(-3.70%) |
Mar 20, 2020 | 7.020 | 7.245 | 6.880 | 7.100 | 86,900 | -0.33(-4.38%) |
Mar 19, 2020 | 6.780 | 7.470 | 6.780 | 7.425 | 6,704 | +0.52(+7.61%) |
Mar 18, 2020 | 6.290 | 6.900 | 6.290 | 6.900 | 16,626 | -0.13(-1.92%) |
Mar 17, 2020 | 6.910 | 7.077 | 6.672 | 7.035 | 10,748 | +0.04(+0.50%) |
Mar 16, 2020 | 6.310 | 7.000 | 6.210 | 7.000 | 13,035 | -1.13(-13.90%) |
Mar 13, 2020 | 8.350 | 8.350 | 7.565 | 8.130 | 17,700 | +0.39(+5.04%) |
Mar 12, 2020 | 8.270 | 8.411 | 7.680 | 7.740 | 171,965 | -1.24(-13.78%) |
Mar 11, 2020 | 9.360 | 9.360 | 8.900 | 8.977 | 15,088 | -0.55(-5.80%) |
Mar 10, 2020 | 9.592 | 9.665 | 9.370 | 9.530 | 215,499 | +0.69(+7.81%) |
Mar 09, 2020 | 9.355 | 9.533 | 8.840 | 8.840 | 87,295 | -1.48(-14.34%) |
Mar 06, 2020 | 10.30 | 10.60 | 10.30 | 10.32 | 299,800 | -0.18(-1.71%) |
Mar 05, 2020 | 10.79 | 10.79 | 10.50 | 10.50 | 39,643 | -0.55(-4.98%) |
Mar 04, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 2,642 | +0.22(+2.03%) |
Mar 03, 2020 | 11.19 | 11.28 | 10.83 | 10.83 | 178,151 | -0.35(-3.13%) |