Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.830 | 9.965 | 9.590 | 9.800 | 47,900 | -0.19(-1.90%) |
May 28, 2020 | 10.65 | 10.70 | 9.905 | 9.990 | 41,789 | -0.50(-4.77%) |
May 27, 2020 | 10.18 | 10.53 | 9.910 | 10.49 | 30,364 | +0.49(+4.90%) |
May 26, 2020 | 9.610 | 10.15 | 9.530 | 10.00 | 29,341 | +0.58(+6.16%) |
May 22, 2020 | 9.350 | 9.690 | 9.090 | 9.420 | 20,300 | +0.13(+1.40%) |
May 21, 2020 | 9.020 | 9.410 | 9.020 | 9.290 | 22,745 | +0.18(+1.98%) |
May 20, 2020 | 9.060 | 9.440 | 9.040 | 9.110 | 36,129 | +0.05(+0.55%) |
May 19, 2020 | 9.320 | 9.400 | 9.000 | 9.060 | 32,816 | -0.34(-3.62%) |
May 18, 2020 | 8.970 | 9.420 | 8.970 | 9.400 | 47,248 | +0.73(+8.42%) |
May 15, 2020 | 8.450 | 8.780 | 8.240 | 8.670 | 57,300 | +0.28(+3.34%) |
May 14, 2020 | 8.210 | 8.440 | 8.030 | 8.390 | 464,846 | +0.03(+0.36%) |
May 13, 2020 | 8.490 | 8.490 | 8.275 | 8.360 | 76,289 | -0.16(-1.88%) |
May 12, 2020 | 8.510 | 8.715 | 8.430 | 8.520 | 81,974 | -0.18(-2.07%) |
May 11, 2020 | 8.210 | 8.770 | 8.010 | 8.700 | 87,876 | -0.25(-2.79%) |
May 08, 2020 | 9.040 | 9.100 | 8.790 | 8.950 | 43,200 | +0.13(+1.47%) |
May 07, 2020 | 8.700 | 8.860 | 8.610 | 8.820 | 27,643 | +0.18(+2.08%) |
May 06, 2020 | 9.160 | 9.160 | 8.530 | 8.640 | 47,509 | -0.57(-6.19%) |
May 05, 2020 | 9.360 | 10.53 | 9.120 | 9.210 | 60,762 | +0.08(+0.88%) |
May 04, 2020 | 8.830 | 9.140 | 8.830 | 9.130 | 59,448 | +0.12(+1.33%) |
May 01, 2020 | 9.070 | 9.070 | 8.690 | 9.010 | 65,800 | -0.27(-2.91%) |
Apr 30, 2020 | 9.560 | 9.560 | 9.230 | 9.280 | 48,364 | -0.50(-5.11%) |
Apr 29, 2020 | 9.300 | 9.920 | 9.300 | 9.780 | 64,032 | +0.77(+8.55%) |
Apr 28, 2020 | 9.200 | 9.215 | 8.790 | 9.010 | 29,523 | +0.04(+0.45%) |
Apr 27, 2020 | 8.580 | 9.110 | 8.580 | 8.970 | 81,430 | +0.37(+4.30%) |
Apr 24, 2020 | 8.500 | 8.630 | 8.330 | 8.600 | 18,100 | +0.08(+0.94%) |
Apr 23, 2020 | 8.400 | 8.740 | 8.360 | 8.520 | 56,552 | +0.09(+1.07%) |
Apr 22, 2020 | 8.440 | 8.525 | 8.250 | 8.430 | 54,542 | +0.06(+0.72%) |
Apr 21, 2020 | 8.230 | 8.670 | 8.200 | 8.370 | 52,007 | -0.10(-1.18%) |
Apr 20, 2020 | 8.690 | 8.800 | 8.405 | 8.470 | 37,629 | -0.43(-4.83%) |
Apr 17, 2020 | 8.440 | 9.020 | 8.440 | 8.900 | 42,500 | +0.58(+6.97%) |
Apr 16, 2020 | 8.830 | 9.043 | 8.130 | 8.320 | 92,483 | -0.56(-6.31%) |
Apr 15, 2020 | 9.180 | 9.180 | 8.800 | 8.880 | 33,899 | -0.63(-6.62%) |
Apr 14, 2020 | 9.160 | 9.580 | 9.160 | 9.510 | 50,020 | +0.39(+4.28%) |
Apr 13, 2020 | 8.680 | 9.160 | 8.600 | 9.120 | 52,956 | +0.32(+3.64%) |
Apr 09, 2020 | 8.690 | 8.963 | 8.670 | 8.800 | 51,200 | +0.30(+3.53%) |
Apr 08, 2020 | 8.690 | 8.855 | 8.420 | 8.500 | 60,745 | -0.10(-1.16%) |
Apr 07, 2020 | 8.770 | 9.230 | 8.300 | 8.600 | 53,360 | -0.08(-0.92%) |
Apr 06, 2020 | 8.670 | 8.920 | 8.420 | 8.680 | 74,449 | +0.38(+4.58%) |
Apr 03, 2020 | 8.210 | 8.430 | 8.000 | 8.300 | 70,900 | -0.06(-0.72%) |
Apr 02, 2020 | 8.340 | 8.630 | 8.030 | 8.360 | 44,348 | +0.02(+0.24%) |
Apr 01, 2020 | 8.550 | 9.480 | 8.190 | 8.340 | 75,207 | -0.20(-2.34%) |
Mar 31, 2020 | 8.600 | 8.780 | 8.500 | 8.540 | 50,811 | -0.04(-0.47%) |
Mar 30, 2020 | 8.550 | 8.710 | 8.490 | 8.580 | 43,360 | +0.10(+1.18%) |
Mar 27, 2020 | 8.360 | 8.680 | 8.339 | 8.480 | 51,000 | -0.23(-2.64%) |
Mar 26, 2020 | 8.810 | 9.320 | 8.590 | 8.710 | 92,416 | +0.05(+0.58%) |
Mar 25, 2020 | 8.780 | 8.950 | 8.275 | 8.660 | 72,854 | -0.32(-3.56%) |
Mar 24, 2020 | 8.600 | 9.100 | 8.300 | 8.980 | 56,723 | +0.54(+6.40%) |
Mar 23, 2020 | 8.570 | 8.860 | 8.210 | 8.440 | 76,631 | -0.24(-2.76%) |
Mar 20, 2020 | 8.790 | 9.020 | 8.460 | 8.680 | 120,300 | -0.12(-1.36%) |
Mar 19, 2020 | 8.570 | 9.150 | 8.450 | 8.800 | 66,570 | +0.36(+4.27%) |
Mar 18, 2020 | 9.530 | 9.530 | 8.360 | 8.440 | 56,829 | -1.08(-11.34%) |
Mar 17, 2020 | 8.750 | 9.520 | 8.450 | 9.520 | 74,106 | +0.86(+9.93%) |
Mar 16, 2020 | 8.510 | 9.040 | 8.390 | 8.660 | 60,670 | -0.79(-8.36%) |
Mar 13, 2020 | 9.760 | 10.07 | 9.010 | 9.450 | 62,500 | -0.17(-1.77%) |
Mar 12, 2020 | 9.760 | 10.13 | 9.550 | 9.620 | 71,377 | -0.55(-5.41%) |
Mar 11, 2020 | 10.25 | 11.38 | 10.17 | 10.17 | 59,135 | -0.23(-2.21%) |
Mar 10, 2020 | 10.65 | 11.15 | 10.18 | 10.40 | 70,279 | -0.12(-1.14%) |
Mar 09, 2020 | 11.01 | 11.01 | 10.39 | 10.52 | 39,709 | -1.00(-8.68%) |
Mar 06, 2020 | 11.25 | 11.61 | 11.17 | 11.52 | 30,800 | +0.13(+1.14%) |
Mar 05, 2020 | 12.25 | 12.36 | 11.26 | 11.39 | 24,422 | -0.92(-7.47%) |
Mar 04, 2020 | 11.21 | 12.60 | 11.20 | 12.31 | 37,055 | +0.07(+0.57%) |
Mar 03, 2020 | 12.31 | 12.69 | 12.05 | 12.24 | 37,182 | -0.29(-2.31%) |