Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.06 | 10.46 | 9.923 | 10.41 | 103,200 | +0.30(+2.97%) |
May 28, 2020 | 10.33 | 10.76 | 10.01 | 10.11 | 140,362 | -0.19(-1.84%) |
May 27, 2020 | 10.06 | 10.54 | 9.650 | 10.30 | 198,916 | +0.35(+3.52%) |
May 26, 2020 | 10.25 | 10.30 | 9.930 | 9.950 | 108,578 | -0.05(-0.50%) |
May 22, 2020 | 10.08 | 10.26 | 9.795 | 10.00 | 96,600 | -0.10(-0.99%) |
May 21, 2020 | 10.29 | 10.30 | 9.860 | 10.10 | 87,153 | -0.17(-1.66%) |
May 20, 2020 | 10.08 | 10.47 | 10.05 | 10.27 | 135,366 | +0.38(+3.84%) |
May 19, 2020 | 9.760 | 10.12 | 9.690 | 9.890 | 124,883 | +0.12(+1.23%) |
May 18, 2020 | 10.02 | 10.43 | 9.690 | 9.770 | 172,209 | -0.02(-0.20%) |
May 15, 2020 | 9.360 | 9.866 | 9.290 | 9.790 | 138,200 | +0.34(+3.60%) |
May 14, 2020 | 9.520 | 9.520 | 8.805 | 9.450 | 197,361 | -0.22(-2.28%) |
May 13, 2020 | 10.13 | 10.29 | 9.385 | 9.670 | 175,878 | -0.47(-4.64%) |
May 12, 2020 | 10.19 | 10.55 | 10.06 | 10.14 | 238,141 | +0.02(+0.20%) |
May 11, 2020 | 10.41 | 10.55 | 9.840 | 10.12 | 234,220 | -0.36(-3.44%) |
May 08, 2020 | 9.880 | 10.74 | 9.660 | 10.48 | 301,300 | +1.14(+12.21%) |
May 07, 2020 | 8.810 | 9.340 | 8.750 | 9.340 | 304,831 | +0.71(+8.23%) |
May 06, 2020 | 8.240 | 8.800 | 8.100 | 8.630 | 186,152 | +0.48(+5.89%) |
May 05, 2020 | 8.100 | 8.360 | 8.100 | 8.150 | 105,338 | +0.15(+1.88%) |
May 04, 2020 | 7.800 | 8.100 | 7.600 | 8.000 | 132,136 | +0.12(+1.52%) |
May 01, 2020 | 8.070 | 8.160 | 7.810 | 7.880 | 98,200 | -0.42(-5.06%) |
Apr 30, 2020 | 8.770 | 8.770 | 8.110 | 8.300 | 138,076 | -0.57(-6.43%) |
Apr 29, 2020 | 8.540 | 8.920 | 8.440 | 8.870 | 195,453 | +0.56(+6.74%) |
Apr 28, 2020 | 8.260 | 8.390 | 8.120 | 8.310 | 92,555 | +0.17(+2.09%) |
Apr 27, 2020 | 8.260 | 8.280 | 8.117 | 8.140 | 82,057 | +0.01(+0.12%) |
Apr 24, 2020 | 8.060 | 8.200 | 7.930 | 8.130 | 60,600 | +0.08(+0.99%) |
Apr 23, 2020 | 8.040 | 8.300 | 7.990 | 8.050 | 128,868 | +0.03(+0.37%) |
Apr 22, 2020 | 8.050 | 8.150 | 7.920 | 8.020 | 55,955 | +0.12(+1.52%) |
Apr 21, 2020 | 8.060 | 8.200 | 7.770 | 7.900 | 84,530 | -0.38(-4.59%) |
Apr 20, 2020 | 8.210 | 8.380 | 8.148 | 8.280 | 101,033 | +0.05(+0.61%) |
Apr 17, 2020 | 8.140 | 8.400 | 8.140 | 8.230 | 163,200 | +0.27(+3.39%) |
Apr 16, 2020 | 7.690 | 7.990 | 7.600 | 7.960 | 216,696 | +0.37(+4.87%) |
Apr 15, 2020 | 7.520 | 7.620 | 7.350 | 7.590 | 125,607 | -0.08(-1.04%) |
Apr 14, 2020 | 7.580 | 7.830 | 7.460 | 7.670 | 180,592 | +0.22(+2.95%) |
Apr 13, 2020 | 7.780 | 7.780 | 7.400 | 7.450 | 144,127 | -0.35(-4.49%) |
Apr 09, 2020 | 7.800 | 7.930 | 7.610 | 7.800 | 244,700 | +0.08(+1.04%) |
Apr 08, 2020 | 7.480 | 7.800 | 7.440 | 7.720 | 392,427 | +0.37(+5.03%) |
Apr 07, 2020 | 7.410 | 7.850 | 7.150 | 7.350 | 434,821 | +0.11(+1.52%) |
Apr 06, 2020 | 7.350 | 7.500 | 7.020 | 7.240 | 160,851 | +0.06(+0.84%) |
Apr 03, 2020 | 7.000 | 7.180 | 6.900 | 7.180 | 217,500 | +0.12(+1.70%) |
Apr 02, 2020 | 7.030 | 7.140 | 6.900 | 7.060 | 198,686 | +0.01(+0.14%) |
Apr 01, 2020 | 7.100 | 7.140 | 6.900 | 7.050 | 270,369 | -0.28(-3.82%) |
Mar 31, 2020 | 7.260 | 7.340 | 7.100 | 7.330 | 167,375 | +0.04(+0.55%) |
Mar 30, 2020 | 7.140 | 7.330 | 7.010 | 7.290 | 134,301 | +0.20(+2.82%) |
Mar 27, 2020 | 6.910 | 7.150 | 6.690 | 7.090 | 171,400 | -0.07(-0.98%) |
Mar 26, 2020 | 7.090 | 7.300 | 6.818 | 7.160 | 211,227 | +0.22(+3.17%) |
Mar 25, 2020 | 6.520 | 7.070 | 6.340 | 6.940 | 163,011 | +0.49(+7.60%) |
Mar 24, 2020 | 6.340 | 6.480 | 6.113 | 6.450 | 119,948 | +0.40(+6.61%) |
Mar 23, 2020 | 5.930 | 6.060 | 5.580 | 6.050 | 137,299 | +0.24(+4.13%) |
Mar 20, 2020 | 5.760 | 6.160 | 5.640 | 5.810 | 330,600 | +0.12(+2.11%) |
Mar 19, 2020 | 4.990 | 5.800 | 4.830 | 5.690 | 228,471 | +0.64(+12.67%) |
Mar 18, 2020 | 5.130 | 5.310 | 4.800 | 5.050 | 268,097 | -0.34(-6.31%) |
Mar 17, 2020 | 4.980 | 5.450 | 4.850 | 5.390 | 243,525 | +0.32(+6.31%) |
Mar 16, 2020 | 5.550 | 5.710 | 5.050 | 5.070 | 208,878 | -1.05(-17.16%) |
Mar 13, 2020 | 6.070 | 6.120 | 5.510 | 6.120 | 205,200 | +0.31(+5.34%) |
Mar 12, 2020 | 6.140 | 6.340 | 5.690 | 5.810 | 170,360 | -0.78(-11.84%) |
Mar 11, 2020 | 6.810 | 6.810 | 6.450 | 6.590 | 163,054 | -0.38(-5.45%) |
Mar 10, 2020 | 7.030 | 7.180 | 6.450 | 6.970 | 215,610 | +0.10(+1.46%) |
Mar 09, 2020 | 7.410 | 7.410 | 6.840 | 6.870 | 228,078 | -0.83(-10.78%) |
Mar 06, 2020 | 7.800 | 7.844 | 7.510 | 7.700 | 117,500 | -0.34(-4.23%) |
Mar 05, 2020 | 7.820 | 8.115 | 7.800 | 8.040 | 102,702 | +0.00(+0.00%) |
Mar 04, 2020 | 8.040 | 8.110 | 7.905 | 8.040 | 118,864 | +0.15(+1.90%) |
Mar 03, 2020 | 8.170 | 8.350 | 7.890 | 7.890 | 171,160 | -0.29(-3.55%) |