Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.600 | 10.42 | 9.600 | 10.42 | 8,070 | +0.42(+4.18%) |
May 28, 2020 | 9.800 | 10.10 | 9.800 | 10.00 | 5,855 | +0.20(+2.04%) |
May 27, 2020 | 10.10 | 10.10 | 9.789 | 9.800 | 7,299 | -0.30(-2.97%) |
May 26, 2020 | 9.336 | 10.10 | 9.336 | 10.10 | 11,239 | +0.56(+5.91%) |
May 22, 2020 | 9.991 | 9.991 | 9.100 | 9.536 | 6,870 | -0.16(-1.69%) |
May 21, 2020 | 10.40 | 10.40 | 9.600 | 9.700 | 4,722 | -0.40(-3.96%) |
May 20, 2020 | 9.000 | 10.10 | 9.000 | 10.10 | 5,802 | +0.00(+0.00%) |
May 19, 2020 | 10.50 | 10.50 | 9.900 | 10.10 | 8,360 | -0.30(-2.88%) |
May 18, 2020 | 10.20 | 10.40 | 10.00 | 10.40 | 10,521 | -0.10(-0.95%) |
May 15, 2020 | 10.80 | 10.80 | 10.20 | 10.50 | 4,960 | -0.10(-0.94%) |
May 14, 2020 | 10.20 | 10.60 | 10.20 | 10.60 | 1,787 | +0.10(+0.95%) |
May 13, 2020 | 10.80 | 10.80 | 10.40 | 10.50 | 3,765 | -0.10(-0.94%) |
May 12, 2020 | 10.80 | 10.80 | 10.50 | 10.60 | 1,899 | -0.20(-1.85%) |
May 11, 2020 | 10.50 | 11.00 | 10.40 | 10.80 | 4,688 | +0.40(+3.85%) |
May 08, 2020 | 10.30 | 10.60 | 10.10 | 10.40 | 3,130 | -0.20(-1.89%) |
May 07, 2020 | 11.00 | 11.00 | 10.00 | 10.60 | 6,755 | -0.30(-2.75%) |
May 06, 2020 | 11.50 | 11.50 | 10.50 | 10.90 | 3,088 | -0.20(-1.80%) |
May 05, 2020 | 11.70 | 11.70 | 11.00 | 11.10 | 2,876 | +0.10(+0.91%) |
May 04, 2020 | 9.700 | 11.30 | 9.700 | 11.00 | 2,960 | -0.70(-5.98%) |
May 01, 2020 | 12.30 | 12.30 | 11.60 | 11.70 | 3,110 | -0.10(-0.85%) |
Apr 30, 2020 | 11.70 | 11.90 | 11.54 | 11.80 | 1,544 | +0.20(+1.73%) |
Apr 29, 2020 | 11.10 | 11.60 | 11.10 | 11.60 | 3,485 | +0.50(+4.50%) |
Apr 28, 2020 | 11.30 | 11.70 | 10.80 | 11.10 | 6,746 | -0.60(-5.13%) |
Apr 27, 2020 | 11.60 | 12.10 | 11.50 | 11.70 | 3,558 | -0.20(-1.68%) |
Apr 24, 2020 | 12.90 | 12.90 | 11.60 | 11.90 | 2,750 | +0.06(+0.52%) |
Apr 23, 2020 | 12.10 | 12.10 | 11.80 | 11.84 | 1,887 | -0.06(-0.51%) |
Apr 22, 2020 | 11.80 | 12.00 | 11.60 | 11.90 | 1,525 | -0.40(-3.25%) |
Apr 21, 2020 | 12.50 | 12.50 | 11.60 | 12.30 | 4,106 | +0.10(+0.82%) |
Apr 20, 2020 | 13.20 | 13.20 | 12.02 | 12.20 | 2,964 | +0.05(+0.41%) |
Apr 17, 2020 | 12.30 | 12.34 | 11.76 | 12.15 | 4,330 | +0.45(+3.85%) |
Apr 16, 2020 | 13.00 | 13.00 | 11.50 | 11.70 | 3,392 | -1.30(-10.00%) |
Apr 15, 2020 | 12.40 | 13.00 | 11.95 | 13.00 | 4,881 | +0.50(+4.00%) |
Apr 14, 2020 | 11.90 | 12.50 | 11.70 | 12.50 | 5,350 | +0.90(+7.76%) |
Apr 13, 2020 | 11.10 | 11.65 | 11.00 | 11.60 | 3,626 | +0.90(+8.41%) |
Apr 09, 2020 | 10.80 | 10.80 | 10.40 | 10.70 | 5,760 | +0.30(+2.89%) |
Apr 08, 2020 | 11.03 | 11.05 | 10.35 | 10.40 | 2,616 | -0.50(-4.60%) |
Apr 07, 2020 | 10.80 | 10.90 | 10.30 | 10.90 | 7,301 | +0.70(+6.86%) |
Apr 06, 2020 | 9.900 | 10.30 | 9.600 | 10.20 | 2,969 | +0.44(+4.53%) |
Apr 03, 2020 | 9.759 | 9.900 | 9.500 | 9.758 | 1,540 | +0.01(+0.08%) |
Apr 02, 2020 | 9.800 | 9.900 | 9.750 | 9.750 | 1,614 | +0.04(+0.36%) |
Apr 01, 2020 | 10.40 | 10.40 | 9.510 | 9.715 | 5,214 | -0.88(-8.35%) |
Mar 31, 2020 | 10.50 | 11.00 | 9.801 | 10.60 | 16,478 | +0.40(+3.92%) |
Mar 30, 2020 | 10.00 | 10.40 | 9.500 | 10.20 | 9,879 | -0.20(-1.92%) |
Mar 27, 2020 | 11.00 | 11.00 | 9.500 | 10.40 | 5,950 | -0.30(-2.80%) |
Mar 26, 2020 | 11.00 | 11.30 | 10.00 | 10.70 | 10,782 | +0.30(+2.88%) |
Mar 25, 2020 | 9.000 | 12.50 | 9.000 | 10.40 | 52,465 | +2.30(+28.40%) |
Mar 24, 2020 | 6.700 | 8.100 | 6.700 | 8.100 | 26,440 | +1.76(+27.74%) |
Mar 23, 2020 | 7.000 | 7.200 | 6.000 | 6.341 | 8,112 | -0.66(-9.41%) |
Mar 20, 2020 | 7.600 | 7.699 | 6.900 | 7.000 | 9,820 | -0.40(-5.41%) |
Mar 19, 2020 | 6.700 | 7.600 | 6.501 | 7.400 | 7,575 | +0.40(+5.68%) |
Mar 18, 2020 | 7.600 | 8.000 | 7.000 | 7.002 | 12,740 | -1.13(-13.87%) |
Mar 17, 2020 | 8.900 | 8.990 | 7.956 | 8.130 | 18,635 | -0.87(-9.67%) |
Mar 16, 2020 | 10.00 | 10.30 | 8.900 | 9.000 | 14,909 | -1.05(-10.47%) |
Mar 13, 2020 | 10.70 | 10.70 | 9.800 | 10.05 | 9,020 | -0.10(-0.96%) |
Mar 12, 2020 | 9.800 | 11.10 | 9.800 | 10.15 | 16,942 | -0.45(-4.25%) |
Mar 11, 2020 | 11.40 | 11.70 | 10.40 | 10.60 | 7,086 | -1.00(-8.62%) |
Mar 10, 2020 | 11.30 | 11.70 | 11.20 | 11.60 | 6,390 | +0.70(+6.42%) |
Mar 09, 2020 | 11.40 | 11.61 | 10.40 | 10.90 | 23,512 | -0.90(-7.63%) |
Mar 06, 2020 | 12.30 | 12.40 | 11.70 | 11.80 | 6,290 | -0.60(-4.84%) |
Mar 05, 2020 | 13.50 | 13.50 | 12.20 | 12.40 | 10,572 | -1.30(-9.49%) |
Mar 04, 2020 | 14.10 | 14.40 | 13.60 | 13.70 | 29,930 | +0.40(+3.01%) |
Mar 03, 2020 | 13.30 | 13.35 | 12.86 | 13.30 | 2,200 | +0.10(+0.76%) |