Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.84 | 10.84 | 10.45 | 10.83 | 9,100 | -0.12(-1.10%) |
May 28, 2020 | 10.93 | 11.17 | 10.93 | 10.95 | 6,606 | +0.07(+0.64%) |
May 27, 2020 | 10.52 | 10.88 | 10.51 | 10.88 | 5,222 | +0.26(+2.45%) |
May 26, 2020 | 10.63 | 10.70 | 10.33 | 10.62 | 5,377 | +0.21(+2.02%) |
May 22, 2020 | 10.13 | 10.44 | 10.13 | 10.41 | 25,400 | -0.21(-1.98%) |
May 21, 2020 | 10.57 | 10.78 | 10.57 | 10.62 | 2,192 | -0.03(-0.28%) |
May 20, 2020 | 10.48 | 10.75 | 10.48 | 10.65 | 8,413 | +0.27(+2.60%) |
May 19, 2020 | 10.38 | 10.51 | 10.25 | 10.38 | 30,091 | +0.21(+2.06%) |
May 18, 2020 | 9.370 | 10.26 | 9.370 | 10.17 | 13,521 | +1.11(+12.19%) |
May 15, 2020 | 8.870 | 9.150 | 8.870 | 9.065 | 4,300 | +0.43(+5.04%) |
May 14, 2020 | 8.457 | 8.645 | 8.180 | 8.630 | 14,449 | -0.12(-1.37%) |
May 13, 2020 | 8.800 | 8.870 | 8.460 | 8.750 | 18,326 | +0.11(+1.27%) |
May 12, 2020 | 8.520 | 8.940 | 8.520 | 8.640 | 16,948 | +0.12(+1.41%) |
May 11, 2020 | 8.420 | 8.560 | 8.316 | 8.520 | 5,823 | -0.22(-2.52%) |
May 08, 2020 | 8.680 | 9.000 | 8.680 | 8.740 | 5,500 | -0.25(-2.78%) |
May 07, 2020 | 8.970 | 9.180 | 8.970 | 8.990 | 11,032 | +0.04(+0.45%) |
May 06, 2020 | 9.090 | 9.090 | 8.950 | 8.950 | 1,370 | +0.27(+3.11%) |
May 05, 2020 | 9.000 | 9.000 | 8.560 | 8.680 | 17,427 | +0.15(+1.82%) |
May 04, 2020 | 8.556 | 8.556 | 8.390 | 8.525 | 4,276 | +0.28(+3.33%) |
May 01, 2020 | 8.640 | 8.640 | 8.030 | 8.250 | 5,400 | -0.38(-4.40%) |
Apr 30, 2020 | 8.960 | 9.000 | 8.590 | 8.630 | 1,866 | -0.36(-4.00%) |
Apr 29, 2020 | 8.930 | 9.000 | 8.850 | 8.990 | 16,443 | +0.87(+10.65%) |
Apr 28, 2020 | 8.160 | 8.160 | 7.958 | 8.125 | 6,522 | -0.30(-3.62%) |
Apr 27, 2020 | 8.125 | 8.440 | 8.125 | 8.430 | 13,716 | +0.47(+5.90%) |
Apr 24, 2020 | 8.245 | 8.300 | 7.960 | 7.960 | 6,400 | +0.27(+3.51%) |
Apr 23, 2020 | 7.790 | 8.280 | 7.690 | 7.690 | 10,752 | -0.01(-0.13%) |
Apr 22, 2020 | 7.595 | 7.700 | 7.595 | 7.700 | 2,829 | +0.49(+6.80%) |
Apr 21, 2020 | 7.400 | 7.400 | 7.150 | 7.210 | 4,325 | -0.62(-7.92%) |
Apr 20, 2020 | 8.050 | 8.130 | 7.830 | 7.830 | 13,484 | -0.09(-1.14%) |
Apr 17, 2020 | 7.980 | 8.130 | 7.920 | 7.920 | 4,200 | +0.02(+0.25%) |
Apr 16, 2020 | 8.150 | 8.170 | 7.750 | 7.900 | 11,323 | -0.37(-4.47%) |
Apr 15, 2020 | 8.440 | 8.490 | 8.250 | 8.270 | 8,217 | -0.41(-4.72%) |
Apr 14, 2020 | 8.410 | 8.815 | 8.350 | 8.680 | 69,130 | +0.38(+4.58%) |
Apr 13, 2020 | 8.250 | 8.300 | 7.710 | 8.300 | 10,026 | +0.30(+3.75%) |
Apr 09, 2020 | 8.010 | 8.190 | 7.900 | 8.000 | 12,200 | +0.55(+7.38%) |
Apr 08, 2020 | 7.610 | 7.715 | 7.450 | 7.450 | 2,664 | -0.71(-8.70%) |
Apr 07, 2020 | 8.585 | 8.585 | 8.154 | 8.160 | 8,429 | +0.18(+2.26%) |
Apr 06, 2020 | 7.200 | 8.080 | 7.200 | 7.980 | 17,429 | +1.58(+24.69%) |
Apr 03, 2020 | 6.610 | 6.680 | 6.301 | 6.400 | 8,700 | -0.73(-10.24%) |
Apr 02, 2020 | 6.440 | 7.130 | 6.440 | 7.130 | 4,648 | +0.09(+1.28%) |
Apr 01, 2020 | 6.760 | 7.095 | 6.610 | 7.040 | 11,591 | -0.04(-0.56%) |
Mar 31, 2020 | 7.020 | 7.170 | 6.940 | 7.080 | 8,610 | +0.19(+2.76%) |
Mar 30, 2020 | 7.090 | 7.090 | 6.670 | 6.890 | 7,659 | -0.09(-1.29%) |
Mar 27, 2020 | 6.850 | 7.215 | 6.850 | 6.980 | 7,500 | -0.24(-3.32%) |
Mar 26, 2020 | 7.780 | 7.820 | 6.840 | 7.220 | 30,075 | -0.20(-2.70%) |
Mar 25, 2020 | 6.810 | 7.490 | 6.810 | 7.420 | 15,905 | +1.45(+24.29%) |
Mar 24, 2020 | 5.700 | 6.001 | 5.700 | 5.970 | 13,226 | +1.22(+25.68%) |
Mar 23, 2020 | 4.750 | 5.060 | 4.600 | 4.750 | 22,219 | +0.05(+1.06%) |
Mar 20, 2020 | 4.840 | 4.910 | 4.700 | 4.700 | 8,000 | +0.40(+9.30%) |
Mar 19, 2020 | 4.700 | 4.870 | 4.220 | 4.300 | 17,250 | -0.30(-6.52%) |
Mar 18, 2020 | 4.992 | 5.020 | 4.360 | 4.600 | 22,377 | -1.74(-27.46%) |
Mar 17, 2020 | 6.310 | 6.530 | 6.190 | 6.341 | 9,826 | +0.09(+1.46%) |
Mar 16, 2020 | 6.440 | 6.720 | 6.230 | 6.250 | 32,277 | -1.55(-19.87%) |
Mar 13, 2020 | 7.790 | 7.885 | 7.240 | 7.800 | 27,600 | +0.86(+12.39%) |
Mar 12, 2020 | 7.560 | 7.840 | 6.900 | 6.940 | 11,488 | -2.03(-22.63%) |
Mar 11, 2020 | 9.370 | 9.370 | 8.960 | 8.970 | 19,382 | -0.51(-5.38%) |
Mar 10, 2020 | 9.150 | 9.480 | 8.790 | 9.480 | 22,393 | +0.41(+4.52%) |
Mar 09, 2020 | 9.530 | 9.670 | 9.070 | 9.070 | 46,367 | -1.02(-10.06%) |
Mar 06, 2020 | 10.20 | 10.21 | 9.940 | 10.09 | 18,000 | -1.54(-13.28%) |
Mar 05, 2020 | 11.94 | 11.94 | 11.63 | 11.63 | 8,753 | -1.02(-8.10%) |
Mar 04, 2020 | 12.50 | 12.66 | 12.25 | 12.65 | 4,338 | -0.03(-0.20%) |
Mar 03, 2020 | 12.48 | 13.07 | 12.20 | 12.68 | 18,857 | +0.45(+3.68%) |