Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.02 | 10.64 | 9.950 | 10.62 | 154,500 | +0.35(+3.41%) |
May 28, 2020 | 10.24 | 10.50 | 10.16 | 10.27 | 102,127 | +0.23(+2.29%) |
May 27, 2020 | 9.810 | 10.09 | 9.305 | 10.04 | 122,783 | +0.21(+2.14%) |
May 26, 2020 | 10.41 | 10.55 | 9.800 | 9.830 | 85,458 | -0.28(-2.77%) |
May 22, 2020 | 9.960 | 10.76 | 9.955 | 10.11 | 101,200 | +0.12(+1.20%) |
May 21, 2020 | 9.910 | 10.07 | 9.090 | 9.990 | 150,727 | -0.02(-0.20%) |
May 20, 2020 | 9.040 | 10.04 | 8.910 | 10.01 | 141,462 | +1.08(+12.09%) |
May 19, 2020 | 8.940 | 9.200 | 8.877 | 8.930 | 84,391 | -0.07(-0.78%) |
May 18, 2020 | 8.780 | 9.230 | 8.550 | 9.000 | 157,224 | +0.67(+8.04%) |
May 15, 2020 | 7.700 | 8.370 | 7.700 | 8.330 | 66,700 | +0.45(+5.71%) |
May 14, 2020 | 7.770 | 7.970 | 7.560 | 7.880 | 136,303 | -0.13(-1.62%) |
May 13, 2020 | 8.410 | 8.480 | 7.826 | 8.010 | 141,715 | -0.45(-5.32%) |
May 12, 2020 | 8.960 | 9.220 | 8.400 | 8.460 | 124,164 | -0.48(-5.37%) |
May 11, 2020 | 8.180 | 8.970 | 8.180 | 8.940 | 123,602 | +0.61(+7.32%) |
May 08, 2020 | 8.450 | 8.670 | 8.260 | 8.330 | 107,700 | +0.08(+0.97%) |
May 07, 2020 | 9.000 | 9.000 | 8.145 | 8.250 | 183,032 | -0.62(-6.99%) |
May 06, 2020 | 8.420 | 8.950 | 8.140 | 8.870 | 165,532 | +0.50(+5.97%) |
May 05, 2020 | 8.320 | 8.720 | 8.160 | 8.370 | 151,310 | +0.17(+2.07%) |
May 04, 2020 | 8.500 | 8.820 | 8.070 | 8.200 | 177,431 | -0.16(-1.91%) |
May 01, 2020 | 9.790 | 9.850 | 8.310 | 8.360 | 216,400 | -1.62(-16.23%) |
Apr 30, 2020 | 10.94 | 11.14 | 9.980 | 9.980 | 140,053 | -1.36(-11.99%) |
Apr 29, 2020 | 10.83 | 11.58 | 10.43 | 11.34 | 202,229 | +0.86(+8.21%) |
Apr 28, 2020 | 10.51 | 10.75 | 10.13 | 10.48 | 132,045 | +0.13(+1.30%) |
Apr 27, 2020 | 11.63 | 11.63 | 10.34 | 10.35 | 251,631 | -1.07(-9.41%) |
Apr 24, 2020 | 10.59 | 11.65 | 10.58 | 11.42 | 171,100 | +0.85(+8.04%) |
Apr 23, 2020 | 10.73 | 11.36 | 10.48 | 10.57 | 244,604 | -0.16(-1.49%) |
Apr 22, 2020 | 10.57 | 11.06 | 10.32 | 10.73 | 169,597 | +0.44(+4.28%) |
Apr 21, 2020 | 10.20 | 10.56 | 9.970 | 10.29 | 114,757 | -0.14(-1.34%) |
Apr 20, 2020 | 10.21 | 10.92 | 10.15 | 10.43 | 118,145 | +0.08(+0.77%) |
Apr 17, 2020 | 9.710 | 10.40 | 9.450 | 10.35 | 132,600 | +0.88(+9.29%) |
Apr 16, 2020 | 9.720 | 9.940 | 9.300 | 9.470 | 130,576 | -0.31(-3.17%) |
Apr 15, 2020 | 10.00 | 10.22 | 9.460 | 9.780 | 187,816 | -0.61(-5.87%) |
Apr 14, 2020 | 10.16 | 10.56 | 9.885 | 10.39 | 119,752 | +0.54(+5.48%) |
Apr 13, 2020 | 9.420 | 10.07 | 9.300 | 9.850 | 103,477 | +0.35(+3.68%) |
Apr 09, 2020 | 9.870 | 9.870 | 9.140 | 9.500 | 141,400 | -0.08(-0.84%) |
Apr 08, 2020 | 8.260 | 9.780 | 8.120 | 9.580 | 190,756 | +1.43(+17.55%) |
Apr 07, 2020 | 8.610 | 8.610 | 8.000 | 8.150 | 136,343 | -0.26(-3.09%) |
Apr 06, 2020 | 8.100 | 8.748 | 8.100 | 8.410 | 157,857 | +0.58(+7.41%) |
Apr 03, 2020 | 7.770 | 8.300 | 7.510 | 7.830 | 90,000 | +0.03(+0.38%) |
Apr 02, 2020 | 7.690 | 8.300 | 7.460 | 7.800 | 77,976 | -0.02(-0.26%) |
Apr 01, 2020 | 8.460 | 8.775 | 7.435 | 7.820 | 229,598 | -1.02(-11.54%) |
Mar 31, 2020 | 9.080 | 9.500 | 8.390 | 8.840 | 258,071 | -0.25(-2.75%) |
Mar 30, 2020 | 9.740 | 9.750 | 8.550 | 9.090 | 221,917 | -0.26(-2.78%) |
Mar 27, 2020 | 8.890 | 9.660 | 8.650 | 9.350 | 112,700 | +0.13(+1.41%) |
Mar 26, 2020 | 8.840 | 9.500 | 8.840 | 9.220 | 148,315 | +0.45(+5.13%) |
Mar 25, 2020 | 8.840 | 9.140 | 8.030 | 8.770 | 255,881 | -0.12(-1.35%) |
Mar 24, 2020 | 8.630 | 9.050 | 8.280 | 8.890 | 173,058 | +0.49(+5.83%) |
Mar 23, 2020 | 8.120 | 8.560 | 7.330 | 8.400 | 165,203 | +0.22(+2.69%) |
Mar 20, 2020 | 7.330 | 9.500 | 7.330 | 8.180 | 609,900 | +0.94(+12.98%) |
Mar 19, 2020 | 5.920 | 7.910 | 5.920 | 7.240 | 206,327 | +1.26(+21.07%) |
Mar 18, 2020 | 6.190 | 6.500 | 5.470 | 5.980 | 213,825 | -0.62(-9.39%) |
Mar 17, 2020 | 6.310 | 6.850 | 6.140 | 6.600 | 219,259 | +0.30(+4.76%) |
Mar 16, 2020 | 6.880 | 7.250 | 6.140 | 6.300 | 133,997 | -1.15(-15.44%) |
Mar 13, 2020 | 8.160 | 8.160 | 6.575 | 7.450 | 167,700 | -0.40(-5.10%) |
Mar 12, 2020 | 7.520 | 8.800 | 7.190 | 7.850 | 257,504 | -0.50(-5.99%) |
Mar 11, 2020 | 8.980 | 9.220 | 8.160 | 8.350 | 232,436 | -0.87(-9.44%) |
Mar 10, 2020 | 9.550 | 9.580 | 8.920 | 9.220 | 281,421 | +0.00(+0.00%) |
Mar 09, 2020 | 8.880 | 9.420 | 8.750 | 9.220 | 167,742 | +0.00(+0.00%) |
Mar 06, 2020 | 9.070 | 9.560 | 8.930 | 9.220 | 126,900 | -0.18(-1.91%) |
Mar 05, 2020 | 9.080 | 9.605 | 9.080 | 9.400 | 77,025 | +0.14(+1.51%) |
Mar 04, 2020 | 9.840 | 9.840 | 9.070 | 9.260 | 94,193 | -0.25(-2.63%) |
Mar 03, 2020 | 9.590 | 9.930 | 9.300 | 9.510 | 150,384 | +0.05(+0.53%) |