Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.650 | 8.900 | 8.650 | 8.660 | 1,200 | +0.01(+0.12%) |
May 28, 2020 | 8.980 | 8.980 | 8.650 | 8.650 | 1,092 | -0.25(-2.81%) |
May 27, 2020 | 9.070 | 9.070 | 8.830 | 8.900 | 4,358 | -0.09(-1.00%) |
May 26, 2020 | 9.180 | 9.180 | 8.945 | 8.990 | 6,453 | -0.14(-1.53%) |
May 22, 2020 | 8.810 | 9.130 | 8.810 | 9.130 | 3,400 | +0.38(+4.34%) |
May 21, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 593 | -0.38(-4.16%) |
May 20, 2020 | 9.130 | 9.130 | 9.130 | 9.130 | 333 | -0.01(-0.11%) |
May 19, 2020 | 9.160 | 9.160 | 9.140 | 9.140 | 617 | +0.14(+1.56%) |
May 18, 2020 | 9.120 | 9.150 | 8.840 | 9.000 | 1,127 | +0.00(+0.00%) |
May 15, 2020 | 8.990 | 9.000 | 8.990 | 9.000 | 1,400 | +0.21(+2.39%) |
May 14, 2020 | 8.850 | 8.900 | 8.790 | 8.790 | 912 | +0.04(+0.46%) |
May 13, 2020 | 9.040 | 9.120 | 8.750 | 8.750 | 2,667 | -0.45(-4.89%) |
May 12, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 231 | +0.20(+2.22%) |
May 11, 2020 | 9.270 | 9.270 | 9.000 | 9.000 | 1,398 | -0.35(-3.69%) |
May 08, 2020 | 9.250 | 9.345 | 9.250 | 9.345 | 2,100 | -0.05(-0.59%) |
May 07, 2020 | 9.400 | 9.400 | 9.400 | 9.400 | 602 | -0.05(-0.53%) |
May 06, 2020 | 9.440 | 9.450 | 9.350 | 9.450 | 2,293 | +0.00(+0.00%) |
May 05, 2020 | 9.500 | 9.500 | 9.400 | 9.450 | 14,031 | +0.10(+1.07%) |
May 04, 2020 | 9.250 | 9.350 | 9.250 | 9.350 | 1,824 | +0.10(+1.08%) |
May 01, 2020 | 9.250 | 9.260 | 9.250 | 9.250 | 2,700 | -0.18(-1.86%) |
Apr 30, 2020 | 9.420 | 9.425 | 9.420 | 9.425 | 361 | -0.03(-0.32%) |
Apr 29, 2020 | 9.400 | 9.500 | 9.400 | 9.455 | 5,779 | +0.04(+0.41%) |
Apr 28, 2020 | 9.416 | 9.416 | 9.416 | 81 | +0.00(+0.00%) | |
Apr 27, 2020 | 9.416 | 9.416 | 9.416 | 9.416 | 308 | -0.07(-0.78%) |
Apr 24, 2020 | 9.490 | 9.490 | 9.490 | 9.490 | 900 | +0.00(+0.00%) |
Apr 23, 2020 | 9.490 | 9.500 | 9.385 | 9.490 | 821 | +0.17(+1.82%) |
Apr 22, 2020 | 9.372 | 9.372 | 9.320 | 9.320 | 619 | -0.01(-0.11%) |
Apr 21, 2020 | 9.290 | 9.330 | 9.290 | 9.330 | 932 | +0.02(+0.21%) |
Apr 20, 2020 | 9.110 | 9.310 | 8.907 | 9.310 | 3,991 | +0.18(+1.97%) |
Apr 17, 2020 | 9.022 | 9.140 | 8.920 | 9.130 | 1,900 | +0.46(+5.31%) |
Apr 16, 2020 | 8.990 | 9.130 | 8.670 | 8.670 | 3,675 | -0.28(-3.13%) |
Apr 15, 2020 | 9.010 | 9.040 | 8.880 | 8.950 | 2,425 | -0.14(-1.54%) |
Apr 14, 2020 | 9.140 | 9.140 | 9.090 | 9.090 | 706 | -0.05(-0.55%) |
Apr 13, 2020 | 9.210 | 9.256 | 9.140 | 9.140 | 1,864 | -0.07(-0.76%) |
Apr 09, 2020 | 9.330 | 9.330 | 9.210 | 9.210 | 6,100 | -0.12(-1.29%) |
Apr 08, 2020 | 9.310 | 9.330 | 9.210 | 9.330 | 851 | -0.01(-0.11%) |
Apr 07, 2020 | 8.986 | 9.340 | 8.986 | 9.340 | 1,945 | +0.33(+3.66%) |
Apr 06, 2020 | 9.220 | 9.260 | 8.810 | 9.010 | 4,646 | +0.23(+2.62%) |
Apr 03, 2020 | 9.200 | 9.200 | 8.780 | 8.780 | 600 | -0.27(-2.98%) |
Apr 02, 2020 | 8.940 | 9.252 | 8.940 | 9.050 | 4,443 | +0.25(+2.84%) |
Apr 01, 2020 | 8.710 | 8.820 | 8.590 | 8.800 | 2,905 | +0.25(+2.92%) |
Mar 31, 2020 | 8.740 | 9.220 | 8.550 | 8.550 | 15,165 | +0.90(+11.76%) |
Mar 30, 2020 | 7.960 | 8.640 | 7.650 | 7.650 | 2,780 | +0.72(+10.39%) |
Mar 27, 2020 | 7.000 | 7.088 | 6.920 | 6.930 | 87,700 | +0.14(+2.06%) |
Mar 26, 2020 | 6.860 | 6.959 | 6.790 | 6.790 | 6,663 | +0.02(+0.30%) |
Mar 25, 2020 | 7.000 | 7.000 | 6.770 | 6.770 | 4,176 | +0.15(+2.27%) |
Mar 24, 2020 | 6.850 | 6.910 | 6.620 | 6.620 | 3,552 | +0.00(+0.00%) |
Mar 23, 2020 | 7.136 | 7.136 | 6.400 | 6.620 | 6,137 | -0.48(-6.78%) |
Mar 20, 2020 | 7.240 | 7.275 | 7.100 | 7.101 | 2,500 | -0.89(-11.12%) |
Mar 19, 2020 | 7.970 | 7.990 | 7.970 | 7.990 | 641 | +0.24(+3.10%) |
Mar 18, 2020 | 7.620 | 7.894 | 6.060 | 7.750 | 3,699 | -0.74(-8.75%) |
Mar 17, 2020 | 8.430 | 8.510 | 8.169 | 8.493 | 3,714 | -0.09(-1.08%) |
Mar 16, 2020 | 8.230 | 8.740 | 7.890 | 8.586 | 2,096 | -0.17(-1.99%) |
Mar 13, 2020 | 8.686 | 8.860 | 8.360 | 8.760 | 2,900 | +0.16(+1.81%) |
Mar 12, 2020 | 8.880 | 8.880 | 8.171 | 8.604 | 17,239 | -0.90(-9.43%) |
Mar 11, 2020 | 9.650 | 9.698 | 9.500 | 9.500 | 1,233 | -0.44(-4.43%) |
Mar 10, 2020 | 9.940 | 9.940 | 9.940 | 9.940 | 221 | +0.39(+4.08%) |
Mar 09, 2020 | 9.900 | 9.900 | 9.551 | 9.551 | 1,267 | -0.35(-3.53%) |
Mar 06, 2020 | 10.05 | 10.05 | 9.900 | 9.900 | 700 | -0.15(-1.46%) |
Mar 05, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 1,645 | +0.07(+0.67%) |
Mar 04, 2020 | 9.980 | 9.980 | 9.980 | 144 | +0.00(+0.00%) | |
Mar 03, 2020 | 9.980 | 9.980 | 9.980 | 121 | +0.00(+0.00%) |