Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.13 | 10.20 | 10.01 | 10.20 | 86,004 | +0.04(+0.39%) |
May 28, 2020 | 10.22 | 10.22 | 10.09 | 10.16 | 41,358 | -0.08(-0.78%) |
May 27, 2020 | 9.770 | 10.24 | 9.770 | 10.24 | 58,028 | +0.31(+3.12%) |
May 26, 2020 | 10.24 | 10.24 | 9.760 | 9.930 | 61,653 | -0.17(-1.68%) |
May 25, 2020 | 10.07 | 10.32 | 10.07 | 10.10 | 44,815 | +0.04(+0.40%) |
May 22, 2020 | 9.580 | 10.06 | 9.580 | 10.06 | 58,814 | +0.48(+5.01%) |
May 21, 2020 | 9.800 | 9.870 | 9.540 | 9.580 | 63,952 | -0.22(-2.24%) |
May 20, 2020 | 9.920 | 9.920 | 9.700 | 9.800 | 84,681 | +0.10(+1.03%) |
May 19, 2020 | 9.520 | 9.700 | 9.330 | 9.700 | 102,058 | +0.29(+3.08%) |
May 15, 2020 | 9.410 | 9.410 | 9.410 | 0 | +0.43(+4.79%) | |
May 14, 2020 | 9.190 | 9.270 | 8.780 | 8.980 | 84,665 | -0.18(-1.97%) |
May 13, 2020 | 8.950 | 9.250 | 8.950 | 9.160 | 81,745 | +0.14(+1.55%) |
May 12, 2020 | 8.730 | 9.180 | 8.720 | 9.020 | 69,748 | +0.19(+2.15%) |
May 11, 2020 | 8.710 | 8.870 | 8.630 | 8.830 | 56,089 | +0.10(+1.15%) |
May 08, 2020 | 8.750 | 8.890 | 8.710 | 8.730 | 40,079 | +0.00(+0.00%) |
May 07, 2020 | 8.850 | 8.850 | 8.510 | 8.730 | 81,113 | +0.26(+3.07%) |
May 06, 2020 | 8.640 | 8.690 | 8.470 | 8.470 | 47,130 | -0.14(-1.63%) |
May 05, 2020 | 8.980 | 8.980 | 8.570 | 8.610 | 48,770 | -0.12(-1.37%) |
May 04, 2020 | 8.620 | 8.730 | 8.450 | 8.730 | 59,575 | +0.11(+1.28%) |
May 01, 2020 | 8.480 | 8.730 | 8.470 | 8.620 | 64,527 | +0.02(+0.23%) |
Apr 30, 2020 | 9.000 | 9.000 | 8.420 | 8.600 | 103,956 | -0.27(-3.04%) |
Apr 29, 2020 | 8.100 | 8.950 | 8.100 | 8.870 | 153,473 | +0.81(+10.05%) |
Apr 28, 2020 | 8.030 | 8.100 | 7.770 | 8.060 | 95,065 | +0.01(+0.12%) |
Apr 27, 2020 | 8.010 | 8.070 | 7.950 | 8.050 | 51,961 | +0.03(+0.37%) |
Apr 24, 2020 | 8.110 | 8.110 | 7.920 | 8.020 | 47,016 | +0.05(+0.63%) |
Apr 23, 2020 | 8.000 | 8.150 | 7.900 | 7.970 | 69,400 | +0.02(+0.25%) |
Apr 22, 2020 | 7.890 | 8.020 | 7.840 | 7.950 | 51,819 | +0.09(+1.15%) |
Apr 21, 2020 | 7.870 | 8.120 | 7.730 | 7.860 | 63,011 | -0.16(-2.00%) |
Apr 20, 2020 | 7.810 | 8.290 | 7.680 | 8.020 | 89,406 | +0.14(+1.78%) |
Apr 17, 2020 | 7.710 | 8.110 | 7.710 | 7.880 | 95,369 | +0.13(+1.68%) |
Apr 16, 2020 | 7.750 | 8.310 | 7.650 | 7.750 | 95,465 | -0.18(-2.27%) |
Apr 15, 2020 | 7.900 | 8.090 | 7.750 | 7.930 | 99,640 | -0.17(-2.10%) |
Apr 14, 2020 | 7.990 | 8.430 | 7.990 | 8.100 | 121,625 | +0.14(+1.76%) |
Apr 13, 2020 | 7.960 | 8.030 | 7.680 | 7.960 | 90,965 | +0.07(+0.89%) |
Apr 09, 2020 | 7.890 | 7.890 | 7.890 | 0 | +0.15(+1.94%) | |
Apr 08, 2020 | 7.570 | 7.760 | 7.450 | 7.740 | 70,384 | +0.18(+2.38%) |
Apr 07, 2020 | 7.670 | 7.690 | 7.250 | 7.560 | 167,642 | +0.07(+0.93%) |
Apr 06, 2020 | 7.100 | 7.620 | 7.100 | 7.490 | 112,494 | +0.62(+9.02%) |
Apr 03, 2020 | 7.500 | 7.500 | 6.840 | 6.870 | 98,367 | -0.57(-7.66%) |
Apr 02, 2020 | 7.020 | 7.530 | 7.020 | 7.440 | 83,407 | +0.49(+7.05%) |
Apr 01, 2020 | 7.020 | 7.270 | 6.880 | 6.950 | 71,151 | -0.14(-1.97%) |
Mar 31, 2020 | 7.240 | 7.930 | 7.090 | 7.090 | 204,661 | -0.01(-0.14%) |
Mar 30, 2020 | 6.670 | 7.260 | 6.500 | 7.100 | 181,720 | +0.43(+6.45%) |
Mar 27, 2020 | 7.160 | 7.180 | 6.630 | 6.670 | 91,414 | -0.55(-7.62%) |
Mar 26, 2020 | 7.260 | 7.660 | 7.160 | 7.220 | 90,603 | +0.02(+0.28%) |
Mar 25, 2020 | 7.070 | 7.510 | 7.040 | 7.200 | 103,764 | +0.19(+2.71%) |
Mar 24, 2020 | 6.890 | 7.230 | 6.720 | 7.010 | 122,417 | +0.52(+8.01%) |
Mar 23, 2020 | 6.560 | 6.670 | 6.290 | 6.490 | 147,101 | -0.19(-2.84%) |
Mar 20, 2020 | 7.190 | 7.470 | 6.560 | 6.680 | 139,259 | -0.44(-6.18%) |
Mar 19, 2020 | 7.190 | 7.790 | 7.040 | 7.120 | 154,702 | -0.06(-0.84%) |
Mar 18, 2020 | 7.610 | 7.610 | 6.910 | 7.180 | 215,344 | -0.80(-10.03%) |
Mar 17, 2020 | 7.600 | 8.350 | 7.370 | 7.980 | 237,798 | +0.45(+5.98%) |
Mar 16, 2020 | 6.750 | 8.100 | 6.670 | 7.530 | 192,247 | -1.03(-12.03%) |
Mar 13, 2020 | 7.650 | 8.560 | 7.650 | 8.560 | 342,680 | +0.69(+8.77%) |
Mar 12, 2020 | 7.560 | 8.500 | 7.100 | 7.870 | 373,387 | -0.23(-2.84%) |
Mar 11, 2020 | 8.370 | 8.370 | 7.940 | 8.100 | 214,044 | -0.45(-5.26%) |
Mar 10, 2020 | 8.510 | 8.730 | 8.250 | 8.550 | 164,454 | +0.17(+2.03%) |
Mar 09, 2020 | 8.510 | 8.710 | 8.000 | 8.380 | 356,683 | -0.73(-8.01%) |
Mar 06, 2020 | 9.220 | 9.230 | 9.000 | 9.110 | 141,265 | -0.20(-2.15%) |
Mar 05, 2020 | 9.370 | 9.440 | 9.260 | 9.310 | 96,982 | -0.17(-1.79%) |
Mar 04, 2020 | 9.450 | 9.670 | 9.350 | 9.480 | 58,398 | +0.13(+1.39%) |
Mar 03, 2020 | 9.680 | 9.770 | 9.090 | 9.350 | 108,152 | -0.29(-3.01%) |