Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.16 | 10.17 | 9.830 | 10.14 | 313,700 | +0.06(+0.60%) |
May 28, 2020 | 10.68 | 10.72 | 10.05 | 10.08 | 308,511 | -0.50(-4.73%) |
May 27, 2020 | 10.21 | 10.61 | 10.02 | 10.58 | 409,285 | +0.59(+5.91%) |
May 26, 2020 | 10.11 | 10.15 | 9.890 | 9.990 | 250,914 | +0.28(+2.88%) |
May 22, 2020 | 9.620 | 9.730 | 9.550 | 9.710 | 238,500 | +0.10(+1.04%) |
May 21, 2020 | 9.690 | 9.870 | 9.600 | 9.610 | 412,897 | -0.07(-0.72%) |
May 20, 2020 | 9.610 | 9.920 | 9.500 | 9.680 | 389,613 | +0.19(+2.00%) |
May 19, 2020 | 9.980 | 10.02 | 9.480 | 9.490 | 334,282 | -0.39(-4.00%) |
May 18, 2020 | 9.670 | 10.18 | 9.500 | 9.885 | 777,551 | +0.56(+6.06%) |
May 15, 2020 | 9.170 | 9.570 | 9.060 | 9.320 | 581,200 | +0.16(+1.75%) |
May 14, 2020 | 8.220 | 9.170 | 7.952 | 9.160 | 1,234,510 | +0.74(+8.79%) |
May 13, 2020 | 9.340 | 9.400 | 8.410 | 8.420 | 687,204 | -1.12(-11.74%) |
May 12, 2020 | 10.32 | 10.32 | 9.510 | 9.540 | 532,961 | -0.71(-6.93%) |
May 11, 2020 | 10.43 | 10.52 | 10.18 | 10.25 | 444,120 | -0.26(-2.47%) |
May 08, 2020 | 10.94 | 11.05 | 10.27 | 10.51 | 461,600 | -0.29(-2.69%) |
May 07, 2020 | 9.090 | 10.89 | 8.740 | 10.80 | 822,380 | +0.97(+9.87%) |
May 06, 2020 | 9.890 | 10.18 | 9.680 | 9.830 | 444,843 | -0.03(-0.25%) |
May 05, 2020 | 10.00 | 10.32 | 9.740 | 9.855 | 436,991 | -0.01(-0.15%) |
May 04, 2020 | 9.840 | 9.970 | 9.640 | 9.870 | 449,659 | -0.13(-1.30%) |
May 01, 2020 | 9.910 | 10.10 | 9.780 | 10.00 | 433,300 | -0.16(-1.57%) |
Apr 30, 2020 | 10.13 | 10.36 | 9.940 | 10.16 | 590,894 | -0.18(-1.74%) |
Apr 29, 2020 | 10.15 | 10.51 | 9.995 | 10.34 | 564,944 | +0.59(+6.05%) |
Apr 28, 2020 | 9.340 | 9.780 | 9.260 | 9.750 | 532,023 | +0.69(+7.62%) |
Apr 27, 2020 | 8.760 | 9.130 | 8.760 | 9.060 | 177,398 | +0.43(+4.98%) |
Apr 24, 2020 | 8.770 | 8.810 | 8.580 | 8.630 | 249,000 | -0.10(-1.15%) |
Apr 23, 2020 | 8.660 | 8.940 | 8.560 | 8.730 | 325,024 | +0.12(+1.39%) |
Apr 22, 2020 | 8.450 | 8.669 | 8.400 | 8.610 | 269,737 | +0.33(+3.99%) |
Apr 21, 2020 | 8.020 | 8.370 | 7.920 | 8.280 | 308,603 | +0.03(+0.36%) |
Apr 20, 2020 | 8.260 | 8.520 | 8.045 | 8.250 | 412,563 | -0.01(-0.12%) |
Apr 17, 2020 | 7.850 | 8.310 | 7.840 | 8.260 | 498,900 | +0.70(+9.26%) |
Apr 16, 2020 | 8.000 | 8.620 | 7.310 | 7.560 | 495,793 | -0.70(-8.47%) |
Apr 15, 2020 | 8.670 | 8.670 | 8.020 | 8.260 | 820,429 | -0.74(-8.22%) |
Apr 14, 2020 | 8.430 | 9.040 | 8.430 | 9.000 | 601,319 | +0.74(+8.96%) |
Apr 13, 2020 | 8.250 | 8.670 | 7.960 | 8.260 | 337,350 | +0.01(+0.12%) |
Apr 09, 2020 | 8.180 | 8.440 | 8.000 | 8.250 | 349,600 | +0.31(+3.90%) |
Apr 08, 2020 | 8.000 | 8.230 | 7.700 | 7.940 | 374,746 | +0.25(+3.25%) |
Apr 07, 2020 | 7.450 | 8.010 | 7.450 | 7.690 | 532,363 | +0.45(+6.22%) |
Apr 06, 2020 | 6.730 | 7.270 | 6.730 | 7.240 | 426,891 | +0.67(+10.20%) |
Apr 03, 2020 | 7.000 | 7.490 | 6.490 | 6.570 | 288,200 | -0.46(-6.54%) |
Apr 02, 2020 | 7.110 | 7.260 | 6.660 | 7.030 | 298,474 | -0.06(-0.85%) |
Apr 01, 2020 | 7.730 | 7.850 | 7.020 | 7.090 | 426,121 | -0.96(-11.93%) |
Mar 31, 2020 | 7.750 | 8.400 | 7.690 | 8.050 | 586,992 | +0.28(+3.60%) |
Mar 30, 2020 | 7.430 | 7.890 | 7.280 | 7.770 | 484,357 | +0.41(+5.57%) |
Mar 27, 2020 | 7.130 | 7.570 | 6.940 | 7.360 | 540,400 | -0.04(-0.54%) |
Mar 26, 2020 | 7.580 | 7.920 | 7.190 | 7.400 | 749,904 | -0.10(-1.33%) |
Mar 25, 2020 | 7.230 | 7.830 | 7.160 | 7.500 | 580,857 | +0.17(+2.32%) |
Mar 24, 2020 | 6.640 | 7.460 | 6.640 | 7.330 | 664,958 | +1.01(+15.98%) |
Mar 23, 2020 | 6.640 | 6.820 | 6.090 | 6.320 | 834,808 | -0.39(-5.81%) |
Mar 20, 2020 | 6.730 | 7.080 | 6.370 | 6.710 | 905,800 | +0.02(+0.30%) |
Mar 19, 2020 | 6.130 | 6.890 | 5.760 | 6.690 | 761,607 | +0.58(+9.49%) |
Mar 18, 2020 | 6.820 | 6.900 | 5.940 | 6.110 | 521,680 | -1.13(-15.61%) |
Mar 17, 2020 | 7.620 | 7.760 | 6.880 | 7.240 | 864,603 | -0.29(-3.85%) |
Mar 16, 2020 | 7.760 | 8.170 | 7.420 | 7.530 | 674,067 | -1.05(-12.24%) |
Mar 13, 2020 | 8.390 | 9.230 | 7.840 | 8.580 | 981,600 | +0.45(+5.54%) |
Mar 12, 2020 | 9.010 | 9.240 | 7.740 | 8.130 | 1,190,072 | -1.52(-15.75%) |
Mar 11, 2020 | 10.01 | 10.07 | 9.485 | 9.650 | 522,792 | -0.59(-5.76%) |
Mar 10, 2020 | 10.26 | 10.45 | 9.850 | 10.24 | 657,075 | +0.23(+2.30%) |
Mar 09, 2020 | 10.41 | 10.59 | 10.00 | 10.01 | 542,282 | -1.15(-10.30%) |
Mar 06, 2020 | 11.48 | 11.58 | 10.74 | 11.16 | 819,000 | -0.63(-5.34%) |
Mar 05, 2020 | 12.26 | 12.45 | 11.75 | 11.79 | 488,765 | -0.72(-5.76%) |
Mar 04, 2020 | 12.38 | 12.54 | 11.95 | 12.51 | 466,041 | +0.26(+2.12%) |
Mar 03, 2020 | 12.54 | 12.75 | 12.17 | 12.25 | 670,503 | -0.33(-2.62%) |