Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.000 | 8.240 | 7.810 | 8.080 | 394,200 | +0.12(+1.51%) |
May 28, 2020 | 8.070 | 8.270 | 7.880 | 7.960 | 510,924 | -0.10(-1.24%) |
May 27, 2020 | 8.440 | 8.460 | 7.800 | 8.060 | 761,236 | -0.34(-4.05%) |
May 26, 2020 | 8.750 | 8.790 | 8.400 | 8.400 | 337,155 | -0.24(-2.78%) |
May 22, 2020 | 8.600 | 8.680 | 8.180 | 8.640 | 424,000 | +0.04(+0.47%) |
May 21, 2020 | 7.980 | 8.750 | 7.950 | 8.600 | 562,323 | +0.54(+6.70%) |
May 20, 2020 | 7.810 | 8.100 | 7.650 | 8.060 | 604,745 | +0.26(+3.33%) |
May 19, 2020 | 7.980 | 8.080 | 7.760 | 7.800 | 1,023,512 | -0.25(-3.11%) |
May 18, 2020 | 8.200 | 8.580 | 7.860 | 8.050 | 692,139 | -0.03(-0.37%) |
May 15, 2020 | 7.620 | 8.160 | 7.550 | 8.080 | 736,500 | +0.38(+4.94%) |
May 14, 2020 | 7.660 | 7.960 | 7.570 | 7.700 | 1,075,626 | -0.07(-0.90%) |
May 13, 2020 | 9.160 | 9.200 | 7.410 | 7.770 | 3,113,678 | -1.36(-14.90%) |
May 12, 2020 | 9.250 | 9.425 | 9.055 | 9.130 | 1,109,245 | -0.17(-1.83%) |
May 11, 2020 | 9.520 | 9.540 | 8.760 | 9.300 | 1,072,890 | -0.06(-0.64%) |
May 08, 2020 | 9.250 | 9.410 | 9.150 | 9.360 | 952,300 | +0.11(+1.19%) |
May 07, 2020 | 9.580 | 9.760 | 9.210 | 9.250 | 971,034 | -0.27(-2.84%) |
May 06, 2020 | 9.050 | 9.800 | 9.050 | 9.520 | 1,074,104 | +0.41(+4.50%) |
May 05, 2020 | 9.120 | 9.670 | 8.800 | 9.110 | 736,506 | +0.01(+0.11%) |
May 04, 2020 | 9.250 | 9.400 | 9.000 | 9.100 | 588,348 | -0.10(-1.09%) |
May 01, 2020 | 10.30 | 10.36 | 9.130 | 9.200 | 1,978,700 | -1.18(-11.37%) |
Apr 30, 2020 | 10.13 | 10.64 | 10.05 | 10.38 | 1,371,538 | -0.02(-0.19%) |
Apr 29, 2020 | 11.83 | 12.00 | 10.16 | 10.40 | 4,949,007 | -1.35(-11.49%) |
Apr 28, 2020 | 11.37 | 12.74 | 11.25 | 11.75 | 1,804,996 | +0.60(+5.38%) |
Apr 27, 2020 | 13.20 | 13.49 | 11.10 | 11.15 | 6,172,068 | +1.32(+13.43%) |
Apr 24, 2020 | 9.770 | 10.02 | 9.000 | 9.830 | 602,400 | -0.04(-0.41%) |
Apr 23, 2020 | 10.00 | 10.39 | 9.830 | 9.870 | 356,576 | -0.14(-1.40%) |
Apr 22, 2020 | 9.250 | 10.29 | 9.250 | 10.01 | 389,539 | +0.80(+8.69%) |
Apr 21, 2020 | 9.600 | 10.04 | 9.150 | 9.210 | 381,755 | -0.21(-2.23%) |
Apr 20, 2020 | 9.390 | 10.50 | 9.180 | 9.420 | 640,132 | +0.08(+0.86%) |
Apr 17, 2020 | 10.02 | 10.10 | 9.260 | 9.340 | 429,900 | -0.04(-0.43%) |
Apr 16, 2020 | 9.800 | 10.00 | 9.010 | 9.380 | 500,805 | -0.50(-5.06%) |
Apr 15, 2020 | 9.950 | 10.00 | 9.410 | 9.880 | 190,826 | -0.21(-2.08%) |
Apr 14, 2020 | 9.500 | 10.18 | 9.450 | 10.09 | 376,298 | +0.62(+6.55%) |
Apr 13, 2020 | 9.600 | 9.750 | 9.020 | 9.470 | 278,483 | -0.03(-0.32%) |
Apr 09, 2020 | 9.400 | 10.27 | 9.230 | 9.500 | 587,300 | +0.28(+3.04%) |
Apr 08, 2020 | 8.390 | 9.350 | 8.390 | 9.220 | 452,703 | +0.93(+11.22%) |
Apr 07, 2020 | 9.040 | 9.370 | 8.110 | 8.290 | 471,411 | -0.49(-5.58%) |
Apr 06, 2020 | 8.370 | 8.880 | 8.280 | 8.780 | 339,702 | +0.80(+10.03%) |
Apr 03, 2020 | 7.900 | 8.360 | 7.560 | 7.980 | 554,900 | +0.73(+10.07%) |
Apr 02, 2020 | 6.920 | 7.809 | 6.910 | 7.250 | 351,841 | -0.09(-1.23%) |
Apr 01, 2020 | 7.590 | 8.167 | 7.230 | 7.340 | 486,389 | -0.60(-7.56%) |
Mar 31, 2020 | 8.660 | 9.390 | 7.850 | 7.940 | 271,409 | -0.78(-8.94%) |
Mar 30, 2020 | 8.940 | 9.300 | 8.400 | 8.720 | 413,597 | -0.34(-3.75%) |
Mar 27, 2020 | 9.090 | 9.550 | 8.800 | 9.060 | 459,100 | -0.34(-3.62%) |
Mar 26, 2020 | 8.780 | 9.750 | 8.180 | 9.400 | 764,761 | +0.77(+8.92%) |
Mar 25, 2020 | 7.740 | 8.890 | 7.360 | 8.630 | 755,239 | +1.33(+18.22%) |
Mar 24, 2020 | 7.060 | 7.650 | 6.595 | 7.300 | 481,626 | +0.34(+4.89%) |
Mar 23, 2020 | 6.320 | 7.000 | 5.750 | 6.960 | 966,200 | +0.87(+14.29%) |
Mar 20, 2020 | 5.670 | 6.160 | 5.200 | 6.090 | 673,900 | +0.64(+11.74%) |
Mar 19, 2020 | 4.100 | 5.610 | 4.100 | 5.450 | 617,400 | +1.39(+34.24%) |
Mar 18, 2020 | 5.000 | 5.310 | 4.000 | 4.060 | 1,051,749 | -1.08(-21.01%) |
Mar 17, 2020 | 5.520 | 5.810 | 5.000 | 5.140 | 833,264 | -0.38(-6.88%) |
Mar 16, 2020 | 5.780 | 6.170 | 5.200 | 5.520 | 712,114 | -0.49(-8.15%) |
Mar 13, 2020 | 6.400 | 6.910 | 5.540 | 6.010 | 1,095,200 | -0.34(-5.35%) |
Mar 12, 2020 | 7.620 | 7.900 | 6.010 | 6.350 | 841,569 | -1.64(-20.53%) |
Mar 11, 2020 | 8.370 | 8.450 | 7.520 | 7.990 | 691,645 | -0.58(-6.77%) |
Mar 10, 2020 | 8.410 | 8.928 | 7.530 | 8.570 | 477,351 | +0.34(+4.13%) |
Mar 09, 2020 | 9.100 | 9.495 | 8.120 | 8.230 | 774,220 | -1.65(-16.70%) |
Mar 06, 2020 | 9.900 | 10.46 | 9.735 | 9.880 | 729,200 | -0.18(-1.79%) |
Mar 05, 2020 | 9.930 | 10.42 | 9.720 | 10.06 | 453,746 | -0.10(-0.98%) |
Mar 04, 2020 | 10.24 | 10.46 | 9.930 | 10.16 | 1,039,168 | +0.01(+0.10%) |
Mar 03, 2020 | 10.75 | 10.75 | 9.790 | 10.15 | 1,210,219 | +0.05(+0.50%) |