Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.890 | 10.62 | 9.610 | 10.25 | 1,010,400 | +0.52(+5.34%) |
May 28, 2020 | 9.990 | 10.18 | 9.690 | 9.730 | 551,598 | -0.34(-3.38%) |
May 27, 2020 | 10.25 | 10.30 | 9.900 | 10.07 | 463,489 | +0.04(+0.40%) |
May 26, 2020 | 10.00 | 10.31 | 9.940 | 10.03 | 612,216 | +0.22(+2.24%) |
May 22, 2020 | 9.840 | 10.00 | 9.740 | 9.810 | 505,800 | -0.03(-0.30%) |
May 21, 2020 | 9.920 | 10.15 | 9.770 | 9.840 | 351,855 | +0.00(+0.00%) |
May 20, 2020 | 9.940 | 10.25 | 9.790 | 9.840 | 300,673 | -0.11(-1.11%) |
May 19, 2020 | 10.05 | 10.21 | 9.850 | 9.950 | 260,405 | -0.15(-1.49%) |
May 18, 2020 | 9.560 | 10.32 | 9.560 | 10.10 | 384,473 | +0.74(+7.91%) |
May 15, 2020 | 9.280 | 9.600 | 9.240 | 9.360 | 198,200 | +0.17(+1.85%) |
May 14, 2020 | 8.720 | 9.290 | 8.560 | 9.190 | 192,648 | +0.30(+3.37%) |
May 13, 2020 | 9.250 | 9.780 | 8.550 | 8.890 | 255,912 | -0.34(-3.68%) |
May 12, 2020 | 9.660 | 9.750 | 9.200 | 9.230 | 162,575 | -0.45(-4.65%) |
May 11, 2020 | 10.04 | 10.04 | 9.560 | 9.680 | 200,275 | -0.36(-3.59%) |
May 08, 2020 | 9.730 | 10.15 | 9.570 | 10.04 | 275,000 | +0.47(+4.91%) |
May 07, 2020 | 9.740 | 10.15 | 9.440 | 9.570 | 314,903 | -0.13(-1.34%) |
May 06, 2020 | 9.480 | 10.07 | 9.340 | 9.700 | 457,877 | +0.38(+4.08%) |
May 05, 2020 | 9.600 | 9.850 | 9.280 | 9.320 | 329,422 | -0.27(-2.82%) |
May 04, 2020 | 9.510 | 9.640 | 9.145 | 9.590 | 519,672 | +0.08(+0.84%) |
May 01, 2020 | 9.500 | 9.800 | 9.430 | 9.510 | 521,200 | -0.42(-4.23%) |
Apr 30, 2020 | 9.820 | 10.38 | 8.900 | 9.930 | 392,531 | -0.33(-3.22%) |
Apr 29, 2020 | 11.07 | 11.60 | 9.880 | 10.26 | 1,321,288 | +0.27(+2.70%) |
Apr 28, 2020 | 10.53 | 10.60 | 9.730 | 9.990 | 484,143 | -0.17(-1.67%) |
Apr 27, 2020 | 9.840 | 10.23 | 9.700 | 10.16 | 440,045 | +0.51(+5.28%) |
Apr 24, 2020 | 9.710 | 9.780 | 9.345 | 9.650 | 237,200 | +0.02(+0.21%) |
Apr 23, 2020 | 9.460 | 9.871 | 9.285 | 9.630 | 193,263 | +0.22(+2.34%) |
Apr 22, 2020 | 9.080 | 9.500 | 9.010 | 9.410 | 313,821 | +0.39(+4.32%) |
Apr 21, 2020 | 9.360 | 9.390 | 8.992 | 9.020 | 252,754 | -0.43(-4.55%) |
Apr 20, 2020 | 9.000 | 9.720 | 8.590 | 9.450 | 832,558 | +0.34(+3.73%) |
Apr 17, 2020 | 8.540 | 9.110 | 8.330 | 9.110 | 400,300 | +0.69(+8.19%) |
Apr 16, 2020 | 8.650 | 8.770 | 8.190 | 8.420 | 449,088 | -0.26(-3.00%) |
Apr 15, 2020 | 9.040 | 9.050 | 8.570 | 8.680 | 293,600 | -0.73(-7.76%) |
Apr 14, 2020 | 9.390 | 9.600 | 9.100 | 9.410 | 443,277 | +0.03(+0.32%) |
Apr 13, 2020 | 9.620 | 9.620 | 8.930 | 9.380 | 377,293 | -0.30(-3.10%) |
Apr 09, 2020 | 9.240 | 9.870 | 9.020 | 9.680 | 860,200 | +0.70(+7.80%) |
Apr 08, 2020 | 9.400 | 9.400 | 8.700 | 8.980 | 405,536 | +0.09(+1.01%) |
Apr 07, 2020 | 9.010 | 9.230 | 8.785 | 8.890 | 860,221 | +0.29(+3.37%) |
Apr 06, 2020 | 9.070 | 9.070 | 8.520 | 8.600 | 449,492 | +0.10(+1.18%) |
Apr 03, 2020 | 8.510 | 8.840 | 8.330 | 8.500 | 629,600 | -0.04(-0.47%) |
Apr 02, 2020 | 8.670 | 9.890 | 8.210 | 8.540 | 2,430,525 | +1.00(+13.26%) |
Apr 01, 2020 | 7.810 | 7.990 | 7.440 | 7.540 | 334,569 | -0.41(-5.16%) |
Mar 31, 2020 | 7.840 | 8.150 | 7.770 | 7.950 | 487,244 | +0.23(+2.98%) |
Mar 30, 2020 | 8.200 | 8.290 | 7.600 | 7.720 | 470,615 | -0.15(-1.91%) |
Mar 27, 2020 | 7.000 | 8.020 | 6.600 | 7.870 | 525,600 | +0.62(+8.55%) |
Mar 26, 2020 | 8.000 | 8.130 | 7.180 | 7.250 | 478,713 | -0.75(-9.38%) |
Mar 25, 2020 | 7.830 | 8.075 | 7.040 | 8.000 | 861,232 | +0.54(+7.24%) |
Mar 24, 2020 | 7.020 | 7.860 | 7.020 | 7.460 | 423,765 | +0.68(+10.03%) |
Mar 23, 2020 | 6.910 | 7.035 | 6.300 | 6.780 | 428,471 | -0.22(-3.14%) |
Mar 20, 2020 | 7.080 | 7.590 | 6.690 | 7.000 | 1,024,700 | +0.13(+1.89%) |
Mar 19, 2020 | 6.350 | 7.250 | 6.210 | 6.870 | 901,839 | +0.49(+7.68%) |
Mar 18, 2020 | 6.390 | 6.920 | 5.890 | 6.380 | 899,758 | -0.38(-5.62%) |
Mar 17, 2020 | 7.690 | 7.750 | 6.520 | 6.760 | 825,850 | -0.87(-11.40%) |
Mar 16, 2020 | 7.920 | 8.700 | 7.140 | 7.630 | 905,318 | -1.43(-15.78%) |
Mar 13, 2020 | 8.300 | 9.100 | 8.190 | 9.060 | 713,300 | +1.05(+13.11%) |
Mar 12, 2020 | 9.000 | 9.140 | 7.900 | 8.010 | 984,475 | -1.51(-15.86%) |
Mar 11, 2020 | 9.560 | 9.970 | 9.410 | 9.520 | 550,879 | -0.19(-1.96%) |
Mar 10, 2020 | 10.10 | 10.29 | 9.220 | 9.710 | 482,683 | -0.20(-2.02%) |
Mar 09, 2020 | 9.640 | 10.11 | 6.920 | 9.910 | 441,764 | -0.54(-5.17%) |
Mar 06, 2020 | 10.70 | 10.99 | 10.29 | 10.45 | 514,300 | -0.46(-4.22%) |
Mar 05, 2020 | 11.59 | 11.98 | 10.88 | 10.91 | 564,565 | -0.83(-7.07%) |
Mar 04, 2020 | 11.64 | 12.25 | 11.33 | 11.74 | 931,635 | +0.07(+0.60%) |
Mar 03, 2020 | 12.01 | 12.43 | 11.61 | 11.67 | 896,567 | -0.67(-5.43%) |