Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.420 | 8.420 | 8.107 | 8.243 | 18,500 | -0.11(-1.28%) |
May 28, 2020 | 8.340 | 8.500 | 8.240 | 8.350 | 21,817 | +0.26(+3.21%) |
May 27, 2020 | 8.365 | 8.365 | 8.090 | 8.090 | 3,400 | -0.11(-1.34%) |
May 26, 2020 | 8.240 | 8.380 | 8.200 | 8.200 | 339,600 | +0.11(+1.36%) |
May 22, 2020 | 8.218 | 8.218 | 8.090 | 8.090 | 27,300 | -0.68(-7.75%) |
May 21, 2020 | 8.810 | 8.816 | 8.770 | 8.770 | 19,265 | -0.27(-2.99%) |
May 20, 2020 | 9.080 | 9.080 | 9.040 | 9.040 | 18,185 | +0.07(+0.78%) |
May 19, 2020 | 8.970 | 8.970 | 8.970 | 8.970 | 2,982 | -0.04(-0.44%) |
May 18, 2020 | 8.961 | 9.010 | 8.961 | 9.010 | 10,792 | +0.41(+4.77%) |
May 15, 2020 | 8.735 | 8.735 | 8.600 | 8.600 | 4,800 | +0.01(+0.12%) |
May 14, 2020 | 8.543 | 8.780 | 8.420 | 8.590 | 22,446 | -0.10(-1.15%) |
May 13, 2020 | 8.865 | 9.000 | 8.690 | 8.690 | 7,570 | -0.17(-1.92%) |
May 12, 2020 | 8.957 | 8.995 | 8.860 | 8.860 | 7,270 | -0.10(-1.12%) |
May 11, 2020 | 8.870 | 9.072 | 8.870 | 8.960 | 2,425 | +0.07(+0.75%) |
May 08, 2020 | 9.100 | 9.100 | 8.893 | 8.893 | 6,500 | +0.07(+0.78%) |
May 07, 2020 | 8.810 | 8.824 | 8.810 | 8.824 | 22,600 | -0.00(-0.04%) |
May 06, 2020 | 8.820 | 8.885 | 8.770 | 8.828 | 3,348 | +0.15(+1.70%) |
May 05, 2020 | 8.795 | 8.795 | 8.680 | 8.680 | 300 | +0.08(+0.93%) |
May 04, 2020 | 8.870 | 8.870 | 8.600 | 8.600 | 2,693 | -0.43(-4.76%) |
Apr 30, 2020 | 9.030 | 9.030 | 9.030 | 0 | -0.27(-2.85%) | |
Apr 29, 2020 | 9.400 | 9.400 | 9.295 | 9.295 | 1,812 | +0.11(+1.14%) |
Apr 28, 2020 | 9.230 | 9.230 | 9.190 | 9.190 | 2,423 | -0.01(-0.11%) |
Apr 27, 2020 | 9.200 | 9.200 | 9.200 | 9.200 | 1,616 | +0.20(+2.22%) |
Apr 24, 2020 | 8.900 | 9.015 | 8.900 | 9.000 | 7,100 | +0.13(+1.47%) |
Apr 23, 2020 | 9.133 | 9.133 | 8.870 | 8.870 | 9,226 | -0.27(-2.90%) |
Apr 22, 2020 | 9.135 | 9.135 | 9.135 | 9.135 | 5,085 | +0.29(+3.22%) |
Apr 21, 2020 | 8.930 | 9.120 | 8.850 | 8.850 | 4,987 | -0.46(-4.94%) |
Apr 20, 2020 | 9.207 | 9.430 | 9.207 | 9.310 | 5,213 | +0.05(+0.54%) |
Apr 17, 2020 | 9.250 | 9.260 | 9.250 | 9.260 | 44,100 | +0.40(+4.54%) |
Apr 16, 2020 | 8.828 | 9.030 | 8.814 | 8.857 | 9,352 | -0.19(-2.12%) |
Apr 15, 2020 | 9.110 | 9.110 | 9.049 | 6,810 | -0.06(-0.67%) | |
Apr 14, 2020 | 8.750 | 9.110 | 8.750 | 9.110 | 11,120 | +0.03(+0.33%) |
Apr 13, 2020 | 9.220 | 9.220 | 9.030 | 9.080 | 3,024 | -0.04(-0.44%) |
Apr 09, 2020 | 9.305 | 9.450 | 9.120 | 9.120 | 27,400 | -0.02(-0.22%) |
Apr 08, 2020 | 9.040 | 9.305 | 8.770 | 9.140 | 5,207 | -0.42(-4.39%) |
Apr 07, 2020 | 9.362 | 9.560 | 9.280 | 9.560 | 10,261 | +0.35(+3.79%) |
Apr 06, 2020 | 8.890 | 9.270 | 8.890 | 9.211 | 110,844 | +0.15(+1.69%) |
Apr 03, 2020 | 9.100 | 9.170 | 8.890 | 9.058 | 4,800 | +0.07(+0.82%) |
Apr 02, 2020 | 8.890 | 9.062 | 8.840 | 8.984 | 2,042 | +0.19(+2.21%) |
Apr 01, 2020 | 9.245 | 9.245 | 8.740 | 8.790 | 8,567 | +0.09(+1.03%) |
Mar 31, 2020 | 9.050 | 9.460 | 8.530 | 8.700 | 18,185 | -0.04(-0.45%) |
Mar 30, 2020 | 8.570 | 9.270 | 8.460 | 8.739 | 93,120 | +0.14(+1.62%) |
Mar 27, 2020 | 8.530 | 8.630 | 8.430 | 8.600 | 119,800 | -0.26(-2.96%) |
Mar 26, 2020 | 8.792 | 8.863 | 8.650 | 8.863 | 6,238 | +0.47(+5.63%) |
Mar 25, 2020 | 8.547 | 9.082 | 8.190 | 8.390 | 5,707 | +0.65(+8.40%) |
Mar 24, 2020 | 7.740 | 8.810 | 7.740 | 7.740 | 35,418 | +0.30(+4.03%) |
Mar 23, 2020 | 7.520 | 7.995 | 7.440 | 7.440 | 51,211 | -0.57(-7.12%) |
Mar 20, 2020 | 8.420 | 8.420 | 7.950 | 8.010 | 23,300 | -0.43(-5.09%) |
Mar 19, 2020 | 7.520 | 8.440 | 7.370 | 8.440 | 11,840 | +0.74(+9.61%) |
Mar 18, 2020 | 7.680 | 8.810 | 7.640 | 7.700 | 45,429 | -0.97(-11.21%) |
Mar 17, 2020 | 8.240 | 8.839 | 8.240 | 8.672 | 13,933 | +0.63(+7.89%) |
Mar 16, 2020 | 7.940 | 8.570 | 7.940 | 8.038 | 43,643 | -0.80(-9.05%) |
Mar 13, 2020 | 8.490 | 8.838 | 8.490 | 8.838 | 10,200 | +0.69(+8.49%) |
Mar 12, 2020 | 8.470 | 8.470 | 8.030 | 8.146 | 13,902 | -0.93(-10.29%) |
Mar 11, 2020 | 9.120 | 9.120 | 9.080 | 9.080 | 1,617 | +0.00(+0.00%) |
Mar 10, 2020 | 8.900 | 9.118 | 8.900 | 9.080 | 1,204 | +0.12(+1.34%) |
Mar 09, 2020 | 8.960 | 8.960 | 8.960 | 8.960 | 988 | -0.64(-6.68%) |
Mar 06, 2020 | 9.420 | 9.860 | 9.420 | 9.601 | 4,600 | -0.19(-1.97%) |
Mar 05, 2020 | 9.680 | 9.973 | 9.680 | 9.794 | 6,264 | +0.01(+0.14%) |
Mar 04, 2020 | 9.540 | 9.780 | 9.540 | 9.780 | 4,087 | +0.01(+0.13%) |
Mar 03, 2020 | 9.640 | 9.890 | 9.550 | 9.767 | 19,340 | -0.11(-1.09%) |