Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.940 | 7.940 | 7.646 | 7.646 | 1,324 | -0.16(-2.01%) |
May 28, 2020 | 8.173 | 8.173 | 7.803 | 7.803 | 840 | -0.29(-3.64%) |
May 27, 2020 | 7.861 | 8.097 | 7.754 | 8.097 | 3,892 | +0.23(+2.87%) |
May 26, 2020 | 7.832 | 8.352 | 7.788 | 7.871 | 4,448 | +0.04(+0.50%) |
May 22, 2020 | 7.430 | 8.038 | 7.430 | 7.832 | 2,037 | +0.13(+1.66%) |
May 21, 2020 | 8.087 | 8.087 | 7.695 | 7.704 | 4,749 | -0.48(-5.88%) |
May 20, 2020 | 8.038 | 8.264 | 7.714 | 8.185 | 4,012 | +0.38(+4.87%) |
May 19, 2020 | 7.469 | 7.805 | 7.444 | 7.805 | 6,009 | +0.34(+4.50%) |
May 18, 2020 | 7.498 | 8.244 | 7.312 | 7.469 | 12,918 | -0.40(-5.11%) |
May 15, 2020 | 7.950 | 8.234 | 7.803 | 7.871 | 9,679 | +0.07(+0.88%) |
May 14, 2020 | 8.342 | 9.402 | 6.625 | 7.803 | 49,968 | -2.21(-22.06%) |
May 13, 2020 | 10.31 | 10.39 | 10.01 | 10.01 | 1,721 | -0.39(-3.77%) |
May 12, 2020 | 10.10 | 10.57 | 10.10 | 10.40 | 3,497 | +0.52(+5.26%) |
May 11, 2020 | 10.07 | 10.07 | 9.883 | 9.883 | 2,249 | -0.29(-2.88%) |
May 08, 2020 | 9.275 | 10.19 | 9.275 | 10.18 | 2,241 | +0.20(+2.01%) |
May 07, 2020 | 9.824 | 9.984 | 9.775 | 9.977 | 1,069 | -0.21(-2.09%) |
May 06, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 774 | +0.48(+4.98%) |
May 05, 2020 | 10.33 | 10.33 | 9.471 | 9.706 | 1,895 | +0.04(+0.40%) |
May 04, 2020 | 9.618 | 10.08 | 9.618 | 9.667 | 3,440 | -0.31(-3.15%) |
May 01, 2020 | 10.67 | 10.67 | 9.520 | 9.981 | 6,724 | -0.66(-6.16%) |
Apr 30, 2020 | 10.38 | 10.92 | 10.07 | 10.64 | 3,057 | +0.26(+2.53%) |
Apr 29, 2020 | 10.64 | 12.08 | 10.31 | 10.37 | 8,243 | -0.44(-4.04%) |
Apr 28, 2020 | 11.33 | 11.52 | 10.51 | 10.81 | 3,361 | +0.05(+0.50%) |
Apr 27, 2020 | 10.85 | 11.78 | 8.637 | 10.76 | 23,496 | -0.28(-2.58%) |
Apr 24, 2020 | 10.04 | 11.78 | 10.04 | 11.04 | 9,373 | +0.64(+6.13%) |
Apr 23, 2020 | 9.756 | 11.26 | 9.756 | 10.40 | 8,064 | +0.65(+6.64%) |
Apr 22, 2020 | 8.931 | 9.859 | 8.931 | 9.756 | 2,813 | +0.24(+2.56%) |
Apr 21, 2020 | 9.485 | 9.512 | 9.275 | 9.512 | 4,392 | +0.28(+2.99%) |
Apr 20, 2020 | 9.334 | 9.334 | 9.186 | 9.236 | 1,985 | -0.18(-1.90%) |
Apr 17, 2020 | 8.836 | 9.414 | 8.836 | 9.414 | 407 | +0.54(+6.11%) |
Apr 16, 2020 | 9.501 | 9.530 | 8.833 | 8.872 | 4,556 | +0.14(+1.57%) |
Apr 15, 2020 | 9.269 | 9.269 | 8.549 | 8.735 | 865 | -0.47(-5.13%) |
Apr 14, 2020 | 7.989 | 9.962 | 7.989 | 9.208 | 5,206 | +0.28(+3.10%) |
Apr 13, 2020 | 8.588 | 9.069 | 8.441 | 8.931 | 1,668 | +0.37(+4.36%) |
Apr 09, 2020 | 8.460 | 9.608 | 7.990 | 8.558 | 7,132 | +0.71(+9.00%) |
Apr 08, 2020 | 7.754 | 7.852 | 7.754 | 7.852 | 710 | +0.31(+4.17%) |
Apr 07, 2020 | 6.458 | 8.205 | 6.458 | 7.538 | 8,013 | +1.03(+15.76%) |
Apr 06, 2020 | 6.595 | 6.860 | 6.281 | 6.511 | 2,601 | +0.17(+2.76%) |
Apr 03, 2020 | 6.085 | 6.336 | 6.036 | 6.336 | 1,324 | +0.05(+0.87%) |
Apr 02, 2020 | 6.321 | 6.360 | 6.183 | 6.281 | 1,666 | -0.05(-0.84%) |
Apr 01, 2020 | 6.487 | 6.517 | 5.781 | 6.334 | 9,777 | -0.53(-7.67%) |
Mar 31, 2020 | 6.409 | 6.860 | 6.409 | 6.860 | 3,926 | +0.15(+2.29%) |
Mar 30, 2020 | 6.743 | 6.860 | 6.635 | 6.707 | 1,610 | -0.02(-0.25%) |
Mar 27, 2020 | 6.379 | 6.796 | 6.379 | 6.723 | 2,343 | +0.15(+2.24%) |
Mar 26, 2020 | 6.243 | 6.674 | 6.243 | 6.576 | 3,508 | +0.05(+0.75%) |
Mar 25, 2020 | 6.360 | 6.860 | 6.114 | 6.527 | 5,913 | +0.07(+1.06%) |
Mar 24, 2020 | 5.997 | 6.743 | 5.648 | 6.458 | 6,601 | +0.67(+11.53%) |
Mar 23, 2020 | 6.338 | 6.338 | 5.231 | 5.791 | 4,036 | +0.40(+7.47%) |
Mar 20, 2020 | 4.682 | 5.388 | 4.682 | 5.388 | 9,373 | -0.10(-1.86%) |
Mar 19, 2020 | 4.662 | 5.490 | 4.426 | 5.490 | 25,836 | +0.57(+11.66%) |
Mar 18, 2020 | 5.889 | 5.889 | 4.907 | 4.917 | 17,785 | -1.12(-18.59%) |
Mar 17, 2020 | 5.859 | 6.134 | 5.457 | 6.040 | 15,995 | +0.15(+2.56%) |
Mar 16, 2020 | 7.606 | 7.606 | 5.889 | 5.889 | 9,411 | -1.98(-25.19%) |
Mar 13, 2020 | 9.393 | 9.393 | 7.871 | 7.871 | 5,196 | -1.30(-14.22%) |
Mar 12, 2020 | 9.000 | 9.176 | 8.391 | 9.176 | 11,830 | -0.78(-7.83%) |
Mar 11, 2020 | 10.05 | 10.45 | 9.422 | 9.956 | 10,456 | -0.45(-4.30%) |
Mar 10, 2020 | 10.67 | 10.77 | 10.08 | 10.40 | 9,098 | -0.70(-6.28%) |
Mar 09, 2020 | 11.10 | 11.10 | 11.10 | 11.10 | 509 | -0.40(-3.50%) |
Mar 06, 2020 | 11.14 | 11.89 | 11.14 | 11.50 | 2,445 | -0.57(-4.72%) |
Mar 05, 2020 | 12.27 | 12.40 | 12.07 | 12.07 | 5,089 | -0.87(-6.75%) |
Mar 04, 2020 | 12.07 | 13.03 | 11.84 | 12.95 | 4,607 | +0.36(+2.86%) |
Mar 03, 2020 | 12.81 | 12.81 | 12.27 | 12.59 | 7,613 | -0.50(-3.80%) |