Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.18 | 10.31 | 9.720 | 9.900 | 62,600 | -0.32(-3.13%) |
May 28, 2020 | 9.990 | 10.68 | 9.980 | 10.22 | 53,066 | +0.15(+1.49%) |
May 27, 2020 | 9.990 | 10.16 | 8.730 | 10.07 | 56,299 | +0.32(+3.28%) |
May 26, 2020 | 10.23 | 10.23 | 9.600 | 9.750 | 44,614 | -0.08(-0.81%) |
May 22, 2020 | 9.600 | 9.880 | 9.400 | 9.830 | 28,100 | +0.26(+2.72%) |
May 21, 2020 | 10.12 | 10.34 | 9.540 | 9.570 | 31,852 | -0.61(-5.99%) |
May 20, 2020 | 9.850 | 10.53 | 9.765 | 10.18 | 49,078 | +0.50(+5.17%) |
May 19, 2020 | 9.330 | 9.960 | 9.330 | 9.680 | 87,695 | +0.35(+3.75%) |
May 18, 2020 | 8.290 | 9.380 | 8.290 | 9.330 | 110,922 | +1.04(+12.55%) |
May 15, 2020 | 8.500 | 9.300 | 8.150 | 8.290 | 163,400 | +0.29(+3.62%) |
May 14, 2020 | 7.850 | 8.050 | 6.740 | 8.000 | 115,164 | +0.15(+1.91%) |
May 13, 2020 | 7.970 | 7.970 | 7.060 | 7.850 | 69,149 | -0.05(-0.63%) |
May 12, 2020 | 9.150 | 9.150 | 7.740 | 7.900 | 137,996 | -0.70(-8.14%) |
May 11, 2020 | 7.490 | 8.650 | 7.310 | 8.600 | 168,133 | +1.30(+17.81%) |
May 08, 2020 | 7.390 | 7.662 | 7.220 | 7.300 | 94,200 | +0.10(+1.39%) |
May 07, 2020 | 7.110 | 7.340 | 7.010 | 7.200 | 44,934 | +0.24(+3.45%) |
May 06, 2020 | 6.700 | 7.100 | 6.580 | 6.960 | 46,148 | +0.29(+4.35%) |
May 05, 2020 | 6.820 | 6.985 | 6.520 | 6.670 | 113,508 | -0.17(-2.49%) |
May 04, 2020 | 6.730 | 6.910 | 6.320 | 6.840 | 92,324 | -0.01(-0.15%) |
May 01, 2020 | 6.850 | 7.278 | 6.610 | 6.850 | 53,700 | -0.04(-0.58%) |
Apr 30, 2020 | 7.310 | 7.310 | 6.610 | 6.890 | 105,515 | -0.54(-7.27%) |
Apr 29, 2020 | 7.360 | 7.650 | 6.990 | 7.430 | 94,318 | +0.47(+6.75%) |
Apr 28, 2020 | 7.180 | 7.345 | 6.810 | 6.960 | 67,946 | -0.19(-2.66%) |
Apr 27, 2020 | 6.600 | 7.250 | 6.500 | 7.150 | 85,525 | +0.61(+9.33%) |
Apr 24, 2020 | 6.710 | 6.805 | 6.460 | 6.540 | 58,800 | -0.17(-2.53%) |
Apr 23, 2020 | 7.160 | 7.380 | 6.550 | 6.710 | 100,950 | -0.21(-3.03%) |
Apr 22, 2020 | 6.490 | 7.150 | 6.250 | 6.920 | 150,040 | +0.97(+16.30%) |
Apr 21, 2020 | 5.910 | 6.140 | 5.760 | 5.950 | 80,240 | -0.10(-1.65%) |
Apr 20, 2020 | 6.530 | 6.790 | 5.920 | 6.050 | 38,205 | -0.51(-7.77%) |
Apr 17, 2020 | 7.110 | 7.110 | 6.490 | 6.560 | 86,600 | -0.23(-3.39%) |
Apr 16, 2020 | 6.900 | 7.190 | 6.300 | 6.790 | 141,426 | -0.04(-0.59%) |
Apr 15, 2020 | 6.390 | 6.940 | 6.250 | 6.830 | 91,820 | +0.65(+10.52%) |
Apr 14, 2020 | 5.820 | 6.300 | 5.570 | 6.180 | 168,745 | +0.53(+9.38%) |
Apr 13, 2020 | 5.810 | 5.910 | 5.510 | 5.650 | 47,950 | -0.20(-3.42%) |
Apr 09, 2020 | 5.590 | 6.140 | 5.520 | 5.850 | 98,100 | +0.32(+5.79%) |
Apr 08, 2020 | 5.860 | 6.030 | 5.465 | 5.530 | 112,928 | -0.33(-5.63%) |
Apr 07, 2020 | 5.950 | 6.390 | 5.510 | 5.860 | 94,010 | +0.11(+1.91%) |
Apr 06, 2020 | 5.110 | 5.790 | 5.070 | 5.750 | 71,339 | +0.98(+20.55%) |
Apr 03, 2020 | 5.420 | 5.420 | 4.500 | 4.770 | 123,300 | -0.63(-11.67%) |
Apr 02, 2020 | 5.510 | 6.070 | 5.020 | 5.400 | 71,165 | -0.27(-4.76%) |
Apr 01, 2020 | 5.910 | 6.208 | 5.530 | 5.670 | 55,775 | -0.39(-6.44%) |
Mar 31, 2020 | 6.250 | 6.540 | 5.840 | 6.060 | 97,013 | -0.18(-2.88%) |
Mar 30, 2020 | 5.770 | 6.290 | 5.570 | 6.240 | 61,484 | +0.53(+9.28%) |
Mar 27, 2020 | 6.510 | 6.800 | 5.280 | 5.710 | 82,700 | -0.81(-12.42%) |
Mar 26, 2020 | 6.220 | 6.700 | 5.810 | 6.520 | 200,125 | +0.42(+6.89%) |
Mar 25, 2020 | 6.070 | 6.760 | 5.735 | 6.100 | 254,647 | -0.17(-2.71%) |
Mar 24, 2020 | 6.240 | 6.650 | 5.879 | 6.270 | 123,497 | +0.37(+6.27%) |
Mar 23, 2020 | 5.950 | 6.575 | 5.720 | 5.900 | 86,951 | -0.35(-5.60%) |
Mar 20, 2020 | 6.820 | 7.370 | 5.830 | 6.250 | 148,400 | -0.70(-10.07%) |
Mar 19, 2020 | 6.000 | 7.810 | 5.850 | 6.950 | 162,676 | +0.73(+11.74%) |
Mar 18, 2020 | 7.430 | 7.450 | 6.160 | 6.220 | 50,533 | -1.68(-21.27%) |
Mar 17, 2020 | 7.890 | 8.715 | 7.690 | 7.900 | 71,635 | +0.24(+3.13%) |
Mar 16, 2020 | 7.500 | 8.060 | 7.010 | 7.660 | 55,875 | -0.34(-4.25%) |
Mar 13, 2020 | 8.310 | 8.875 | 7.500 | 8.000 | 164,300 | +0.09(+1.14%) |
Mar 12, 2020 | 8.740 | 8.900 | 7.830 | 7.910 | 99,240 | -1.73(-17.95%) |
Mar 11, 2020 | 10.06 | 10.06 | 9.430 | 9.640 | 19,169 | -0.67(-6.50%) |
Mar 10, 2020 | 10.52 | 10.89 | 10.00 | 10.31 | 52,365 | -0.02(-0.19%) |
Mar 09, 2020 | 10.75 | 11.00 | 10.15 | 10.33 | 57,630 | -1.01(-8.91%) |
Mar 06, 2020 | 11.35 | 11.50 | 10.79 | 11.34 | 72,500 | -0.35(-2.99%) |
Mar 05, 2020 | 11.68 | 12.08 | 11.45 | 11.69 | 41,584 | -0.26(-2.18%) |
Mar 04, 2020 | 11.87 | 12.22 | 11.75 | 11.95 | 28,801 | +0.30(+2.58%) |
Mar 03, 2020 | 11.51 | 12.16 | 11.40 | 11.65 | 28,839 | +0.25(+2.19%) |