Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.30 | 12.45 | 12.30 | 12.45 | 26,800 | +0.01(+0.08%) |
May 28, 2020 | 12.30 | 12.52 | 12.24 | 12.44 | 9,245 | +0.38(+3.15%) |
May 27, 2020 | 12.12 | 12.12 | 11.84 | 12.06 | 14,792 | +0.56(+4.87%) |
May 26, 2020 | 11.57 | 11.59 | 11.50 | 11.50 | 9,492 | +0.90(+8.49%) |
May 22, 2020 | 10.60 | 10.62 | 10.59 | 10.60 | 1,800 | -0.11(-1.03%) |
May 21, 2020 | 10.71 | 10.78 | 10.66 | 10.71 | 20,561 | -0.02(-0.19%) |
May 20, 2020 | 10.72 | 10.81 | 10.71 | 10.73 | 8,042 | +0.01(+0.09%) |
May 19, 2020 | 10.79 | 10.83 | 10.69 | 10.72 | 18,452 | +0.12(+1.13%) |
May 18, 2020 | 10.44 | 10.64 | 10.40 | 10.60 | 12,089 | +0.50(+4.95%) |
May 15, 2020 | 10.21 | 10.22 | 10.05 | 10.10 | 4,700 | +0.35(+3.59%) |
May 14, 2020 | 9.460 | 9.750 | 9.460 | 9.750 | 15,213 | +0.33(+3.50%) |
May 13, 2020 | 9.630 | 9.630 | 9.340 | 9.420 | 11,313 | -0.51(-5.14%) |
May 12, 2020 | 10.13 | 10.23 | 9.930 | 9.930 | 28,578 | -0.17(-1.63%) |
May 11, 2020 | 10.02 | 10.14 | 9.980 | 10.10 | 5,185 | +0.12(+1.15%) |
May 08, 2020 | 9.870 | 9.990 | 9.870 | 9.980 | 5,500 | +0.20(+2.04%) |
May 07, 2020 | 9.540 | 9.990 | 9.540 | 9.780 | 73,385 | +0.92(+10.38%) |
May 06, 2020 | 8.880 | 8.880 | 8.830 | 8.860 | 22,937 | +0.05(+0.57%) |
May 05, 2020 | 8.790 | 8.990 | 8.765 | 8.810 | 10,339 | +0.56(+6.79%) |
May 04, 2020 | 8.250 | 8.330 | 8.150 | 8.250 | 8,019 | -0.38(-4.40%) |
May 01, 2020 | 8.725 | 8.830 | 8.310 | 8.630 | 6,000 | -0.15(-1.71%) |
Apr 30, 2020 | 8.810 | 8.940 | 8.730 | 8.780 | 32,171 | -0.20(-2.23%) |
Apr 29, 2020 | 8.900 | 9.040 | 8.870 | 8.980 | 14,888 | +0.27(+3.10%) |
Apr 28, 2020 | 8.770 | 8.850 | 8.700 | 8.710 | 22,159 | +0.24(+2.83%) |
Apr 27, 2020 | 8.473 | 8.570 | 8.450 | 8.470 | 10,727 | +0.21(+2.54%) |
Apr 24, 2020 | 8.298 | 8.298 | 8.150 | 8.260 | 8,100 | +0.13(+1.66%) |
Apr 23, 2020 | 8.285 | 8.410 | 8.097 | 8.125 | 10,802 | +0.04(+0.56%) |
Apr 22, 2020 | 8.105 | 8.189 | 8.026 | 8.080 | 11,550 | -0.17(-2.06%) |
Apr 21, 2020 | 8.290 | 8.300 | 8.190 | 8.250 | 19,540 | -0.11(-1.32%) |
Apr 20, 2020 | 8.372 | 8.600 | 8.360 | 8.360 | 11,930 | -0.02(-0.24%) |
Apr 17, 2020 | 8.320 | 8.390 | 8.220 | 8.380 | 60,500 | +0.64(+8.27%) |
Apr 16, 2020 | 7.850 | 7.850 | 7.730 | 7.740 | 12,631 | -0.04(-0.51%) |
Apr 15, 2020 | 7.890 | 7.900 | 7.692 | 7.780 | 9,228 | -0.61(-7.27%) |
Apr 14, 2020 | 8.410 | 8.470 | 8.340 | 8.390 | 85,339 | +0.13(+1.57%) |
Apr 13, 2020 | 8.270 | 8.280 | 8.100 | 8.260 | 13,212 | +0.03(+0.36%) |
Apr 09, 2020 | 8.270 | 8.360 | 8.230 | 8.230 | 15,700 | +0.03(+0.37%) |
Apr 08, 2020 | 8.050 | 8.204 | 8.010 | 8.200 | 21,573 | +0.17(+2.12%) |
Apr 07, 2020 | 8.250 | 8.260 | 8.000 | 8.030 | 19,100 | +0.21(+2.69%) |
Apr 06, 2020 | 7.740 | 7.820 | 7.690 | 7.820 | 28,250 | +0.41(+5.58%) |
Apr 03, 2020 | 7.320 | 7.420 | 7.310 | 7.407 | 41,400 | -0.34(-4.36%) |
Apr 02, 2020 | 7.640 | 7.780 | 7.590 | 7.745 | 16,887 | +0.21(+2.72%) |
Apr 01, 2020 | 7.770 | 7.770 | 7.470 | 7.540 | 23,219 | -0.48(-5.99%) |
Mar 31, 2020 | 7.940 | 8.100 | 7.920 | 8.020 | 22,654 | -0.01(-0.12%) |
Mar 30, 2020 | 7.980 | 8.030 | 7.870 | 8.030 | 43,546 | -0.13(-1.59%) |
Mar 27, 2020 | 8.065 | 8.220 | 8.042 | 8.160 | 21,300 | -0.03(-0.37%) |
Mar 26, 2020 | 7.820 | 8.280 | 7.820 | 8.190 | 14,279 | +0.43(+5.54%) |
Mar 25, 2020 | 7.600 | 7.958 | 7.490 | 7.760 | 27,917 | -0.08(-1.02%) |
Mar 24, 2020 | 7.530 | 7.940 | 7.530 | 7.840 | 46,585 | +0.86(+12.32%) |
Mar 23, 2020 | 6.940 | 7.180 | 6.870 | 6.980 | 39,461 | -0.11(-1.55%) |
Mar 20, 2020 | 7.100 | 7.387 | 7.000 | 7.090 | 24,300 | -0.12(-1.67%) |
Mar 19, 2020 | 7.240 | 7.300 | 7.016 | 7.210 | 30,503 | +0.11(+1.59%) |
Mar 18, 2020 | 7.500 | 7.660 | 7.050 | 7.098 | 45,397 | -0.18(-2.49%) |
Mar 17, 2020 | 7.110 | 7.680 | 6.970 | 7.279 | 115,093 | +0.46(+6.73%) |
Mar 16, 2020 | 6.840 | 7.270 | 6.820 | 6.820 | 212,921 | -0.71(-9.43%) |
Mar 13, 2020 | 8.158 | 8.210 | 7.430 | 7.530 | 162,600 | -0.32(-4.11%) |
Mar 12, 2020 | 8.220 | 8.260 | 7.720 | 7.853 | 16,582 | -0.96(-10.86%) |
Mar 11, 2020 | 9.540 | 9.540 | 8.810 | 8.810 | 18,645 | -0.81(-8.42%) |
Mar 10, 2020 | 9.780 | 9.950 | 9.450 | 9.620 | 19,256 | -0.23(-2.34%) |
Mar 09, 2020 | 10.46 | 10.53 | 9.850 | 9.850 | 31,247 | -1.24(-11.14%) |
Mar 06, 2020 | 10.84 | 11.11 | 10.81 | 11.09 | 19,800 | +0.17(+1.59%) |
Mar 05, 2020 | 10.92 | 11.05 | 10.90 | 10.91 | 13,383 | -0.74(-6.34%) |
Mar 04, 2020 | 11.17 | 11.65 | 11.17 | 11.65 | 29,536 | +0.57(+5.14%) |
Mar 03, 2020 | 11.24 | 11.65 | 10.98 | 11.08 | 23,846 | -0.01(-0.09%) |