Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.740 | 9.880 | 9.700 | 9.840 | 154,800 | +0.13(+1.34%) |
May 28, 2020 | 9.630 | 10.00 | 9.630 | 9.710 | 198,705 | +0.25(+2.64%) |
May 27, 2020 | 9.700 | 9.700 | 8.770 | 9.460 | 58,189 | -0.18(-1.87%) |
May 26, 2020 | 8.850 | 9.890 | 8.620 | 9.640 | 134,555 | +0.89(+10.17%) |
May 22, 2020 | 8.700 | 8.920 | 8.650 | 8.750 | 60,600 | +0.08(+0.92%) |
May 21, 2020 | 8.650 | 8.900 | 8.600 | 8.670 | 50,666 | -0.08(-0.91%) |
May 20, 2020 | 8.920 | 8.920 | 8.380 | 8.750 | 33,490 | +0.11(+1.27%) |
May 19, 2020 | 8.800 | 8.917 | 8.308 | 8.640 | 47,635 | -0.14(-1.59%) |
May 18, 2020 | 8.910 | 9.119 | 8.698 | 8.780 | 73,134 | +0.18(+2.09%) |
May 15, 2020 | 8.450 | 8.810 | 8.350 | 8.600 | 50,600 | +0.01(+0.12%) |
May 14, 2020 | 8.420 | 8.750 | 8.100 | 8.590 | 49,329 | +0.32(+3.87%) |
May 13, 2020 | 8.650 | 8.920 | 7.929 | 8.270 | 58,674 | -0.45(-5.16%) |
May 12, 2020 | 9.000 | 9.000 | 8.600 | 8.720 | 22,642 | +0.06(+0.69%) |
May 11, 2020 | 8.560 | 8.950 | 8.560 | 8.660 | 51,640 | +0.15(+1.76%) |
May 08, 2020 | 8.940 | 9.000 | 8.500 | 8.510 | 20,600 | -0.33(-3.73%) |
May 07, 2020 | 8.941 | 8.956 | 8.750 | 8.840 | 26,446 | +0.09(+1.03%) |
May 06, 2020 | 8.740 | 8.930 | 8.630 | 8.750 | 23,439 | +0.12(+1.39%) |
May 05, 2020 | 8.750 | 9.142 | 8.540 | 8.630 | 25,009 | -0.11(-1.26%) |
May 04, 2020 | 8.500 | 9.193 | 8.500 | 8.740 | 16,826 | +0.12(+1.39%) |
May 01, 2020 | 9.040 | 9.040 | 8.300 | 8.620 | 32,400 | -0.37(-4.12%) |
Apr 30, 2020 | 9.530 | 9.530 | 8.700 | 8.990 | 47,466 | -0.60(-6.26%) |
Apr 29, 2020 | 9.567 | 10.45 | 9.140 | 9.590 | 61,505 | +0.70(+7.87%) |
Apr 28, 2020 | 9.015 | 9.025 | 8.620 | 8.890 | 33,797 | +0.22(+2.54%) |
Apr 27, 2020 | 9.756 | 9.756 | 8.380 | 8.670 | 72,211 | -0.58(-6.27%) |
Apr 24, 2020 | 8.660 | 9.500 | 8.000 | 9.250 | 62,700 | +0.53(+6.08%) |
Apr 23, 2020 | 9.040 | 9.060 | 8.316 | 8.720 | 26,601 | +0.00(+0.00%) |
Apr 22, 2020 | 8.490 | 8.990 | 8.490 | 8.720 | 36,275 | +0.24(+2.83%) |
Apr 21, 2020 | 8.910 | 9.030 | 8.210 | 8.480 | 34,320 | -0.56(-6.19%) |
Apr 20, 2020 | 9.040 | 9.120 | 8.900 | 9.040 | 21,467 | +0.02(+0.22%) |
Apr 17, 2020 | 9.010 | 9.290 | 8.840 | 9.020 | 77,800 | +0.02(+0.22%) |
Apr 16, 2020 | 8.940 | 9.057 | 8.880 | 9.000 | 59,774 | +0.15(+1.69%) |
Apr 15, 2020 | 8.900 | 8.990 | 8.800 | 8.850 | 15,055 | -0.10(-1.12%) |
Apr 14, 2020 | 9.000 | 9.100 | 8.880 | 8.950 | 38,556 | -0.05(-0.56%) |
Apr 13, 2020 | 8.920 | 9.170 | 8.700 | 9.000 | 42,053 | +0.00(+0.00%) |
Apr 09, 2020 | 9.215 | 9.387 | 8.860 | 9.000 | 100,400 | -0.39(-4.15%) |
Apr 08, 2020 | 8.850 | 9.470 | 8.810 | 9.390 | 27,961 | +0.49(+5.51%) |
Apr 07, 2020 | 9.320 | 9.640 | 8.700 | 8.900 | 129,158 | -0.46(-4.91%) |
Apr 06, 2020 | 9.540 | 9.950 | 9.280 | 9.360 | 17,210 | -0.15(-1.58%) |
Apr 03, 2020 | 9.430 | 9.990 | 9.230 | 9.510 | 4,700 | +0.28(+3.03%) |
Apr 02, 2020 | 9.080 | 9.900 | 9.000 | 9.230 | 24,097 | +0.22(+2.44%) |
Apr 01, 2020 | 9.150 | 9.416 | 8.720 | 9.010 | 69,917 | -0.21(-2.28%) |
Mar 31, 2020 | 9.090 | 10.21 | 9.010 | 9.220 | 44,422 | +0.20(+2.22%) |
Mar 30, 2020 | 9.930 | 10.41 | 9.020 | 9.020 | 43,509 | -0.95(-9.53%) |
Mar 27, 2020 | 9.750 | 10.00 | 9.500 | 9.970 | 24,100 | -0.18(-1.77%) |
Mar 26, 2020 | 10.15 | 10.51 | 10.00 | 10.15 | 14,670 | +0.10(+1.00%) |
Mar 25, 2020 | 10.80 | 10.80 | 9.690 | 10.05 | 95,389 | -0.69(-6.42%) |
Mar 24, 2020 | 9.540 | 11.00 | 9.100 | 10.74 | 70,942 | +1.58(+17.25%) |
Mar 23, 2020 | 7.910 | 9.210 | 7.766 | 9.160 | 40,045 | +1.38(+17.74%) |
Mar 20, 2020 | 8.300 | 8.500 | 7.740 | 7.780 | 65,100 | -0.47(-5.70%) |
Mar 19, 2020 | 7.130 | 11.50 | 6.550 | 8.250 | 88,909 | +1.09(+15.22%) |
Mar 18, 2020 | 8.200 | 8.700 | 6.660 | 7.160 | 99,373 | -1.54(-17.70%) |
Mar 17, 2020 | 8.860 | 9.230 | 8.030 | 8.700 | 79,117 | -0.45(-4.92%) |
Mar 16, 2020 | 10.00 | 10.96 | 8.890 | 9.150 | 38,557 | -1.37(-13.02%) |
Mar 13, 2020 | 10.62 | 11.29 | 10.40 | 10.52 | 20,800 | +0.24(+2.33%) |
Mar 12, 2020 | 10.72 | 11.22 | 10.20 | 10.28 | 54,660 | -1.09(-9.59%) |
Mar 11, 2020 | 11.25 | 11.71 | 11.01 | 11.37 | 39,602 | -0.23(-1.98%) |
Mar 10, 2020 | 11.50 | 12.52 | 11.40 | 11.60 | 27,131 | +0.30(+2.65%) |
Mar 09, 2020 | 12.60 | 12.70 | 11.13 | 11.30 | 27,181 | -1.57(-12.20%) |
Mar 06, 2020 | 13.48 | 13.64 | 12.81 | 12.87 | 101,200 | -0.75(-5.51%) |
Mar 05, 2020 | 13.53 | 14.00 | 13.02 | 13.62 | 65,696 | +0.42(+3.18%) |
Mar 04, 2020 | 12.76 | 13.40 | 12.76 | 13.20 | 23,832 | +0.29(+2.25%) |
Mar 03, 2020 | 12.51 | 12.93 | 12.35 | 12.91 | 20,933 | +0.35(+2.79%) |