Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.270 | 9.360 | 9.270 | 9.320 | 24,281 | +0.16(+1.75%) |
May 28, 2020 | 9.010 | 9.180 | 9.010 | 9.160 | 27,969 | +0.13(+1.44%) |
May 27, 2020 | 9.000 | 9.250 | 8.990 | 9.030 | 207,896 | -0.12(-1.31%) |
May 26, 2020 | 9.400 | 9.400 | 9.150 | 9.150 | 27,567 | -0.04(-0.44%) |
May 25, 2020 | 9.010 | 9.410 | 9.000 | 9.190 | 24,583 | -0.10(-1.08%) |
May 22, 2020 | 9.280 | 9.370 | 9.240 | 9.290 | 28,263 | +0.11(+1.20%) |
May 21, 2020 | 9.540 | 9.540 | 9.080 | 9.180 | 62,956 | -0.38(-3.97%) |
May 20, 2020 | 9.520 | 9.630 | 9.400 | 9.560 | 30,869 | +0.17(+1.81%) |
May 19, 2020 | 9.390 | 9.420 | 9.280 | 9.390 | 68,555 | +0.40(+4.45%) |
May 15, 2020 | 8.990 | 8.990 | 8.990 | 0 | +0.54(+6.39%) | |
May 14, 2020 | 8.160 | 8.450 | 8.160 | 8.450 | 33,829 | +0.29(+3.55%) |
May 13, 2020 | 8.100 | 8.180 | 8.080 | 8.160 | 26,605 | +0.02(+0.25%) |
May 12, 2020 | 8.040 | 8.190 | 8.040 | 8.140 | 14,923 | +0.08(+0.99%) |
May 11, 2020 | 8.130 | 8.160 | 8.060 | 8.060 | 15,204 | -0.06(-0.74%) |
May 08, 2020 | 8.110 | 8.240 | 8.100 | 8.120 | 82,351 | +0.08(+1.00%) |
May 07, 2020 | 7.900 | 8.090 | 7.900 | 8.040 | 29,201 | +0.22(+2.81%) |
May 06, 2020 | 7.840 | 7.860 | 7.800 | 7.820 | 6,552 | +0.00(+0.00%) |
May 05, 2020 | 7.910 | 7.910 | 7.780 | 7.820 | 3,880 | +0.07(+0.90%) |
May 04, 2020 | 7.750 | 7.770 | 7.710 | 7.750 | 17,752 | -0.08(-1.02%) |
May 01, 2020 | 7.860 | 7.900 | 7.770 | 7.830 | 58,728 | -0.09(-1.14%) |
Apr 30, 2020 | 8.010 | 8.010 | 7.830 | 7.920 | 16,296 | -0.13(-1.61%) |
Apr 29, 2020 | 7.900 | 8.050 | 7.900 | 8.050 | 18,701 | +0.15(+1.90%) |
Apr 28, 2020 | 7.890 | 7.930 | 7.870 | 7.900 | 4,668 | -0.07(-0.88%) |
Apr 27, 2020 | 7.970 | 8.010 | 7.850 | 7.970 | 22,630 | -0.06(-0.75%) |
Apr 24, 2020 | 8.150 | 8.150 | 7.910 | 8.030 | 16,095 | -0.02(-0.25%) |
Apr 23, 2020 | 8.020 | 8.090 | 7.990 | 8.050 | 13,581 | +0.10(+1.26%) |
Apr 22, 2020 | 8.020 | 8.020 | 7.860 | 7.950 | 19,066 | +0.11(+1.40%) |
Apr 21, 2020 | 7.900 | 7.900 | 7.530 | 7.840 | 29,105 | -0.18(-2.24%) |
Apr 20, 2020 | 8.000 | 8.140 | 8.000 | 8.020 | 14,141 | +0.02(+0.25%) |
Apr 17, 2020 | 8.110 | 8.110 | 7.930 | 8.000 | 20,838 | -0.18(-2.20%) |
Apr 16, 2020 | 8.280 | 8.280 | 8.050 | 8.180 | 10,260 | +0.05(+0.62%) |
Apr 15, 2020 | 8.140 | 8.180 | 8.050 | 8.130 | 9,394 | -0.15(-1.81%) |
Apr 14, 2020 | 8.390 | 8.390 | 8.100 | 8.280 | 157,664 | +0.14(+1.72%) |
Apr 13, 2020 | 7.990 | 8.170 | 7.940 | 8.140 | 19,766 | +0.05(+0.62%) |
Apr 09, 2020 | 8.090 | 8.090 | 8.090 | 0 | +0.22(+2.80%) | |
Apr 08, 2020 | 7.890 | 7.890 | 7.870 | 7.870 | 1,545 | +0.00(+0.00%) |
Apr 07, 2020 | 7.990 | 8.070 | 7.790 | 7.870 | 18,048 | -0.10(-1.25%) |
Apr 06, 2020 | 7.820 | 7.970 | 7.760 | 7.970 | 23,159 | +0.37(+4.87%) |
Apr 03, 2020 | 7.550 | 7.620 | 7.510 | 7.600 | 7,750 | -0.03(-0.39%) |
Apr 02, 2020 | 7.590 | 7.630 | 7.540 | 7.630 | 21,948 | +0.23(+3.11%) |
Apr 01, 2020 | 7.510 | 7.510 | 7.300 | 7.400 | 19,800 | -0.08(-1.07%) |
Mar 31, 2020 | 7.540 | 7.620 | 7.360 | 7.480 | 39,440 | -0.02(-0.27%) |
Mar 30, 2020 | 7.620 | 7.620 | 7.340 | 7.500 | 13,119 | -0.27(-3.47%) |
Mar 27, 2020 | 7.470 | 7.770 | 7.470 | 7.770 | 21,772 | +0.15(+1.97%) |
Mar 26, 2020 | 7.910 | 7.910 | 7.570 | 7.620 | 30,546 | -0.16(-2.06%) |
Mar 25, 2020 | 7.670 | 7.830 | 7.600 | 7.780 | 29,779 | +0.13(+1.70%) |
Mar 24, 2020 | 7.540 | 7.660 | 7.400 | 7.650 | 15,844 | +0.63(+8.97%) |
Mar 23, 2020 | 6.920 | 7.130 | 6.770 | 7.020 | 145,217 | +0.40(+6.04%) |
Mar 20, 2020 | 6.650 | 6.720 | 6.470 | 6.620 | 22,363 | +0.18(+2.80%) |
Mar 19, 2020 | 6.330 | 6.480 | 6.230 | 6.440 | 10,728 | +0.11(+1.74%) |
Mar 18, 2020 | 6.940 | 6.940 | 6.110 | 6.330 | 34,686 | -0.36(-5.38%) |
Mar 17, 2020 | 6.570 | 6.860 | 6.440 | 6.690 | 33,524 | -0.01(-0.15%) |
Mar 16, 2020 | 7.060 | 7.070 | 6.550 | 6.700 | 70,758 | -0.98(-12.76%) |
Mar 13, 2020 | 7.770 | 8.100 | 7.600 | 7.680 | 81,597 | -0.57(-6.91%) |
Mar 12, 2020 | 8.100 | 8.430 | 8.100 | 8.250 | 40,854 | -0.55(-6.25%) |
Mar 11, 2020 | 8.870 | 8.920 | 8.800 | 8.800 | 20,936 | -0.11(-1.23%) |
Mar 10, 2020 | 9.140 | 9.140 | 8.870 | 8.910 | 48,600 | -0.07(-0.78%) |
Mar 09, 2020 | 8.880 | 8.980 | 8.830 | 8.980 | 33,114 | -0.17(-1.86%) |
Mar 06, 2020 | 9.210 | 9.210 | 9.000 | 9.150 | 24,410 | -0.07(-0.76%) |
Mar 05, 2020 | 9.150 | 9.220 | 9.100 | 9.220 | 9,775 | +0.17(+1.88%) |
Mar 04, 2020 | 9.080 | 9.080 | 9.010 | 9.050 | 9,160 | -0.02(-0.22%) |
Mar 03, 2020 | 8.860 | 9.150 | 8.850 | 9.070 | 18,661 | +0.27(+3.07%) |