Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.53 | 10.80 | 10.27 | 10.65 | 1,089,800 | -0.08(-0.75%) |
May 28, 2020 | 10.48 | 10.88 | 10.40 | 10.73 | 263,413 | +0.25(+2.39%) |
May 27, 2020 | 10.50 | 10.59 | 10.19 | 10.48 | 151,674 | -0.01(-0.10%) |
May 26, 2020 | 10.07 | 10.84 | 9.820 | 10.49 | 393,152 | +0.40(+3.96%) |
May 22, 2020 | 10.00 | 10.29 | 9.759 | 10.09 | 173,300 | +0.04(+0.40%) |
May 21, 2020 | 9.690 | 10.15 | 9.680 | 10.05 | 264,051 | +0.11(+1.11%) |
May 20, 2020 | 10.32 | 10.75 | 9.000 | 9.940 | 867,357 | -0.66(-6.23%) |
May 19, 2020 | 9.420 | 10.66 | 9.330 | 10.60 | 550,754 | +1.28(+13.73%) |
May 18, 2020 | 9.060 | 9.500 | 8.420 | 9.320 | 338,192 | +0.26(+2.87%) |
May 15, 2020 | 8.770 | 9.170 | 8.750 | 9.060 | 147,200 | +0.20(+2.26%) |
May 14, 2020 | 8.800 | 8.930 | 8.580 | 8.860 | 167,172 | -0.14(-1.56%) |
May 13, 2020 | 9.270 | 9.280 | 8.870 | 9.000 | 185,174 | -0.27(-2.91%) |
May 12, 2020 | 8.990 | 9.400 | 8.760 | 9.270 | 144,881 | +0.34(+3.81%) |
May 11, 2020 | 8.890 | 9.020 | 8.580 | 8.930 | 151,642 | -0.01(-0.11%) |
May 08, 2020 | 9.000 | 9.060 | 8.860 | 8.940 | 81,500 | +0.04(+0.45%) |
May 07, 2020 | 8.740 | 8.980 | 8.680 | 8.900 | 88,458 | +0.34(+3.97%) |
May 06, 2020 | 8.540 | 8.780 | 8.370 | 8.560 | 102,743 | +0.03(+0.35%) |
May 05, 2020 | 8.500 | 8.673 | 8.440 | 8.530 | 139,328 | +0.18(+2.16%) |
May 04, 2020 | 8.500 | 8.500 | 8.240 | 8.350 | 62,780 | -0.16(-1.88%) |
May 01, 2020 | 8.500 | 8.600 | 8.311 | 8.510 | 131,800 | +0.05(+0.59%) |
Apr 30, 2020 | 8.520 | 8.810 | 8.220 | 8.460 | 180,636 | -0.35(-3.97%) |
Apr 29, 2020 | 8.840 | 9.050 | 8.630 | 8.810 | 227,394 | -0.03(-0.34%) |
Apr 28, 2020 | 8.690 | 8.980 | 8.550 | 8.840 | 207,015 | +0.36(+4.25%) |
Apr 27, 2020 | 8.230 | 8.800 | 8.210 | 8.480 | 129,161 | +0.44(+5.47%) |
Apr 24, 2020 | 8.090 | 8.230 | 7.850 | 8.040 | 83,700 | +0.04(+0.50%) |
Apr 23, 2020 | 7.800 | 8.200 | 7.750 | 8.000 | 165,463 | +0.40(+5.26%) |
Apr 22, 2020 | 7.420 | 7.620 | 7.210 | 7.600 | 101,871 | +0.47(+6.59%) |
Apr 21, 2020 | 7.200 | 7.400 | 7.050 | 7.130 | 77,329 | -0.33(-4.42%) |
Apr 20, 2020 | 7.010 | 7.663 | 7.010 | 7.460 | 113,641 | +0.38(+5.37%) |
Apr 17, 2020 | 7.300 | 7.320 | 6.910 | 7.080 | 171,900 | +0.08(+1.14%) |
Apr 16, 2020 | 6.860 | 7.000 | 6.620 | 7.000 | 99,251 | +0.31(+4.63%) |
Apr 15, 2020 | 6.510 | 6.820 | 6.260 | 6.690 | 139,695 | +0.07(+1.06%) |
Apr 14, 2020 | 6.700 | 6.880 | 6.520 | 6.620 | 124,702 | +0.26(+4.09%) |
Apr 13, 2020 | 6.920 | 7.200 | 6.250 | 6.360 | 251,093 | -0.63(-9.01%) |
Apr 09, 2020 | 6.940 | 7.220 | 6.860 | 6.990 | 123,800 | +0.03(+0.43%) |
Apr 08, 2020 | 6.920 | 6.990 | 6.790 | 6.960 | 53,362 | -0.03(-0.43%) |
Apr 07, 2020 | 7.230 | 7.480 | 6.895 | 6.990 | 98,324 | +0.08(+1.16%) |
Apr 06, 2020 | 6.630 | 7.150 | 6.510 | 6.910 | 93,438 | +0.44(+6.80%) |
Apr 03, 2020 | 6.640 | 6.640 | 6.320 | 6.470 | 149,100 | -0.14(-2.12%) |
Apr 02, 2020 | 6.830 | 6.990 | 6.500 | 6.610 | 381,752 | -0.30(-4.34%) |
Apr 01, 2020 | 6.960 | 7.170 | 6.780 | 6.910 | 95,765 | -0.06(-0.86%) |
Mar 31, 2020 | 7.100 | 7.236 | 6.880 | 6.970 | 95,232 | +0.06(+0.87%) |
Mar 30, 2020 | 6.840 | 7.180 | 6.600 | 6.910 | 88,507 | +0.02(+0.29%) |
Mar 27, 2020 | 6.960 | 7.130 | 6.840 | 6.890 | 69,200 | -0.35(-4.83%) |
Mar 26, 2020 | 6.890 | 7.370 | 6.760 | 7.240 | 142,128 | +0.47(+6.94%) |
Mar 25, 2020 | 6.400 | 6.900 | 6.250 | 6.770 | 193,062 | +0.47(+7.46%) |
Mar 24, 2020 | 6.410 | 6.690 | 6.080 | 6.300 | 529,686 | +0.13(+2.11%) |
Mar 23, 2020 | 6.580 | 6.580 | 6.160 | 6.170 | 175,544 | -0.40(-6.09%) |
Mar 20, 2020 | 6.810 | 6.980 | 6.500 | 6.570 | 235,900 | -0.16(-2.38%) |
Mar 19, 2020 | 6.810 | 7.140 | 6.524 | 6.730 | 186,697 | -0.14(-2.04%) |
Mar 18, 2020 | 6.910 | 7.300 | 6.560 | 6.870 | 149,060 | -0.68(-9.01%) |
Mar 17, 2020 | 6.800 | 7.700 | 6.500 | 7.550 | 209,609 | +1.00(+15.27%) |
Mar 16, 2020 | 6.800 | 7.000 | 6.400 | 6.550 | 238,768 | -0.82(-11.13%) |
Mar 13, 2020 | 7.590 | 7.700 | 7.130 | 7.370 | 131,500 | +0.24(+3.37%) |
Mar 12, 2020 | 7.430 | 7.440 | 6.900 | 7.130 | 324,962 | -0.80(-10.09%) |
Mar 11, 2020 | 8.170 | 8.250 | 7.740 | 7.930 | 461,168 | -0.43(-5.14%) |
Mar 10, 2020 | 8.400 | 8.500 | 8.220 | 8.360 | 163,653 | +0.23(+2.83%) |
Mar 09, 2020 | 8.290 | 8.490 | 7.900 | 8.130 | 317,811 | -0.49(-5.68%) |
Mar 06, 2020 | 8.430 | 8.680 | 8.340 | 8.620 | 194,900 | -0.01(-0.12%) |
Mar 05, 2020 | 8.650 | 8.770 | 8.430 | 8.630 | 155,489 | -0.13(-1.48%) |
Mar 04, 2020 | 8.820 | 8.880 | 8.630 | 8.760 | 82,950 | -0.03(-0.34%) |
Mar 03, 2020 | 8.980 | 8.980 | 8.530 | 8.790 | 144,518 | -0.01(-0.11%) |