Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.200 | 8.698 | 8.001 | 8.300 | 126,910 | +0.05(+0.59%) |
May 28, 2020 | 9.298 | 9.298 | 8.200 | 8.251 | 84,875 | -1.05(-11.28%) |
May 27, 2020 | 9.400 | 9.800 | 8.900 | 9.300 | 103,738 | -0.50(-5.10%) |
May 26, 2020 | 10.10 | 10.10 | 9.200 | 9.800 | 92,510 | -0.40(-3.92%) |
May 22, 2020 | 9.900 | 10.60 | 9.700 | 10.20 | 184,150 | -0.40(-3.77%) |
May 21, 2020 | 13.20 | 15.70 | 10.00 | 10.60 | 2,418,725 | +1.40(+15.22%) |
May 20, 2020 | 8.800 | 9.300 | 8.500 | 9.200 | 39,981 | +0.53(+6.15%) |
May 19, 2020 | 8.400 | 9.000 | 8.016 | 8.667 | 40,889 | +0.17(+1.96%) |
May 18, 2020 | 7.955 | 8.500 | 7.600 | 8.500 | 51,397 | +0.75(+9.61%) |
May 15, 2020 | 7.900 | 8.200 | 7.500 | 7.755 | 48,370 | +0.25(+3.40%) |
May 14, 2020 | 8.300 | 8.700 | 7.900 | 7.500 | 65,425 | -0.70(-8.54%) |
May 13, 2020 | 9.200 | 9.200 | 7.500 | 8.200 | 78,564 | -0.90(-9.89%) |
May 12, 2020 | 10.00 | 10.30 | 9.000 | 9.100 | 67,434 | -0.70(-7.14%) |
May 11, 2020 | 10.30 | 10.30 | 9.700 | 9.800 | 37,464 | -0.30(-2.97%) |
May 08, 2020 | 9.700 | 10.20 | 9.300 | 10.10 | 54,230 | +0.74(+7.89%) |
May 07, 2020 | 10.00 | 10.70 | 9.300 | 9.361 | 69,417 | -0.64(-6.39%) |
May 06, 2020 | 11.40 | 11.60 | 9.700 | 10.00 | 138,488 | -0.60(-5.66%) |
May 05, 2020 | 9.500 | 10.70 | 9.300 | 10.60 | 83,863 | +1.10(+11.58%) |
May 04, 2020 | 9.600 | 10.30 | 8.500 | 9.500 | 67,176 | -0.29(-2.92%) |
May 01, 2020 | 9.600 | 10.40 | 8.800 | 9.786 | 93,350 | -0.01(-0.14%) |
Apr 30, 2020 | 9.000 | 10.80 | 8.627 | 9.800 | 307,276 | +1.00(+11.36%) |
Apr 29, 2020 | 9.000 | 9.200 | 8.600 | 8.800 | 59,816 | -0.20(-2.22%) |
Apr 28, 2020 | 9.350 | 9.600 | 8.401 | 9.000 | 82,644 | -0.26(-2.77%) |
Apr 27, 2020 | 8.753 | 9.371 | 8.600 | 9.256 | 75,962 | +0.81(+9.54%) |
Apr 24, 2020 | 8.800 | 8.800 | 8.250 | 8.450 | 25,690 | +0.05(+0.60%) |
Apr 23, 2020 | 8.400 | 9.000 | 8.200 | 8.400 | 64,693 | -1.10(-11.58%) |
Apr 22, 2020 | 8.300 | 19.00 | 8.300 | 9.500 | 799,482 | +1.60(+20.25%) |
Apr 21, 2020 | 8.400 | 8.400 | 7.828 | 7.900 | 10,512 | -0.48(-5.73%) |
Apr 20, 2020 | 8.400 | 8.500 | 7.800 | 8.380 | 15,758 | +0.18(+2.20%) |
Apr 17, 2020 | 8.500 | 8.500 | 7.700 | 8.200 | 18,250 | +0.33(+4.15%) |
Apr 16, 2020 | 7.900 | 8.000 | 7.500 | 7.873 | 6,433 | +0.17(+2.25%) |
Apr 15, 2020 | 7.900 | 8.083 | 7.500 | 7.700 | 12,113 | -0.20(-2.53%) |
Apr 14, 2020 | 8.200 | 8.300 | 7.900 | 7.900 | 14,178 | -0.30(-3.66%) |
Apr 13, 2020 | 8.400 | 8.400 | 8.000 | 8.200 | 11,520 | +0.05(+0.58%) |
Apr 09, 2020 | 8.000 | 8.500 | 7.701 | 8.153 | 13,310 | +0.05(+0.65%) |
Apr 08, 2020 | 8.200 | 8.500 | 7.500 | 8.100 | 12,422 | +0.20(+2.53%) |
Apr 07, 2020 | 9.400 | 9.400 | 7.600 | 7.900 | 22,110 | -0.50(-5.95%) |
Apr 06, 2020 | 8.600 | 8.800 | 8.001 | 8.400 | 7,936 | +0.83(+11.04%) |
Apr 03, 2020 | 9.200 | 9.300 | 7.500 | 7.565 | 21,300 | -0.83(-9.94%) |
Apr 02, 2020 | 8.900 | 10.00 | 7.700 | 8.400 | 38,876 | -0.10(-1.18%) |
Apr 01, 2020 | 10.10 | 13.00 | 7.500 | 8.500 | 198,374 | +1.50(+21.43%) |
Mar 31, 2020 | 7.400 | 8.200 | 7.000 | 7.000 | 13,736 | -1.20(-14.68%) |
Mar 30, 2020 | 8.450 | 8.900 | 7.501 | 8.204 | 5,536 | -0.20(-2.34%) |
Mar 27, 2020 | 10.50 | 10.55 | 7.200 | 8.401 | 9,210 | -1.70(-16.82%) |
Mar 26, 2020 | 9.400 | 11.00 | 9.000 | 10.10 | 14,323 | +1.10(+12.22%) |
Mar 25, 2020 | 7.500 | 10.00 | 7.300 | 9.000 | 19,622 | +1.68(+22.97%) |
Mar 24, 2020 | 7.106 | 7.600 | 6.500 | 7.319 | 16,979 | +0.99(+15.59%) |
Mar 23, 2020 | 6.000 | 7.890 | 6.000 | 6.332 | 16,229 | +0.73(+13.07%) |
Mar 20, 2020 | 7.200 | 19.70 | 5.600 | 5.600 | 79,980 | -1.70(-23.29%) |
Mar 19, 2020 | 7.200 | 7.300 | 5.500 | 7.300 | 6,261 | +0.46(+6.66%) |
Mar 18, 2020 | 6.900 | 7.855 | 6.300 | 6.844 | 5,716 | -0.06(-0.81%) |
Mar 17, 2020 | 5.980 | 7.600 | 5.980 | 6.900 | 11,443 | +0.95(+15.99%) |
Mar 16, 2020 | 5.530 | 7.000 | 5.220 | 5.949 | 8,822 | -0.40(-6.24%) |
Mar 13, 2020 | 8.343 | 9.100 | 5.000 | 6.345 | 15,460 | -0.61(-8.74%) |
Mar 12, 2020 | 8.200 | 8.400 | 6.953 | 6.953 | 10,855 | -2.25(-24.42%) |
Mar 11, 2020 | 18.60 | 18.60 | 7.600 | 9.200 | 39,928 | -10.10(-52.33%) |
Mar 10, 2020 | 21.76 | 21.76 | 18.80 | 19.30 | 3,831 | -0.40(-2.03%) |
Mar 09, 2020 | 22.40 | 23.70 | 19.45 | 19.70 | 7,815 | -5.00(-20.24%) |
Mar 06, 2020 | 26.00 | 26.00 | 24.50 | 24.70 | 5,900 | -1.50(-5.73%) |
Mar 05, 2020 | 27.10 | 27.50 | 26.10 | 26.20 | 7,440 | -1.30(-4.73%) |
Mar 04, 2020 | 27.20 | 28.30 | 25.90 | 27.50 | 48,124 | +0.10(+0.36%) |
Mar 03, 2020 | 28.80 | 29.30 | 26.80 | 27.40 | 14,233 | -0.90(-3.18%) |