Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.800 | 9.800 | 9.700 | 9.700 | 4,800 | +0.02(+0.21%) |
May 28, 2020 | 9.680 | 9.680 | 9.680 | 9.680 | 359 | -0.12(-1.22%) |
May 27, 2020 | 9.650 | 9.850 | 9.600 | 9.800 | 8,386 | +0.28(+2.94%) |
May 26, 2020 | 9.530 | 9.550 | 9.520 | 9.520 | 2,200 | +0.20(+2.15%) |
May 25, 2020 | 9.530 | 9.530 | 9.320 | 9.320 | 1,600 | +0.02(+0.22%) |
May 22, 2020 | 9.300 | 9.310 | 9.220 | 9.300 | 3,406 | +0.05(+0.54%) |
May 21, 2020 | 9.200 | 9.250 | 8.970 | 9.250 | 10,012 | +0.13(+1.43%) |
May 20, 2020 | 8.950 | 9.150 | 8.950 | 9.120 | 9,109 | +0.22(+2.47%) |
May 19, 2020 | 8.690 | 8.900 | 8.560 | 8.900 | 15,061 | +0.45(+5.33%) |
May 15, 2020 | 8.450 | 8.450 | 8.450 | 0 | +0.39(+4.84%) | |
May 14, 2020 | 8.450 | 8.450 | 8.000 | 8.060 | 8,873 | -0.40(-4.73%) |
May 13, 2020 | 8.750 | 8.790 | 8.460 | 8.460 | 4,420 | -0.24(-2.76%) |
May 12, 2020 | 8.700 | 8.700 | 8.700 | 8.700 | 2,500 | -0.10(-1.14%) |
May 11, 2020 | 8.650 | 8.800 | 8.650 | 8.800 | 15,066 | +0.15(+1.73%) |
May 08, 2020 | 8.640 | 8.650 | 8.640 | 8.650 | 300 | +0.08(+0.93%) |
May 06, 2020 | 8.570 | 8.570 | 8.570 | 0 | -0.39(-4.35%) | |
May 04, 2020 | 8.960 | 8.960 | 8.960 | 0 | +0.46(+5.41%) | |
May 01, 2020 | 8.800 | 8.980 | 8.500 | 8.500 | 8,679 | -0.50(-5.56%) |
Apr 30, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 850 | -0.15(-1.64%) |
Apr 29, 2020 | 8.700 | 9.150 | 8.700 | 9.150 | 5,600 | +0.45(+5.17%) |
Apr 28, 2020 | 8.610 | 8.750 | 8.600 | 8.700 | 2,939 | +0.20(+2.35%) |
Apr 27, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 1,518 | +0.05(+0.59%) |
Apr 24, 2020 | 8.460 | 8.460 | 8.450 | 8.450 | 5,800 | +0.00(+0.00%) |
Apr 23, 2020 | 8.440 | 8.500 | 8.440 | 8.450 | 3,513 | +0.06(+0.72%) |
Apr 22, 2020 | 8.400 | 8.410 | 8.390 | 8.390 | 4,100 | +0.09(+1.08%) |
Apr 21, 2020 | 8.950 | 8.950 | 8.300 | 8.300 | 2,079 | +0.00(+0.00%) |
Apr 20, 2020 | 8.200 | 8.370 | 8.000 | 8.300 | 3,250 | +0.10(+1.22%) |
Apr 17, 2020 | 8.260 | 8.260 | 8.200 | 8.200 | 1,825 | -0.30(-3.53%) |
Apr 16, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 1,800 | +0.19(+2.29%) |
Apr 15, 2020 | 8.510 | 8.510 | 8.310 | 8.310 | 1,400 | -0.44(-5.03%) |
Apr 14, 2020 | 8.410 | 8.750 | 8.400 | 8.750 | 3,100 | +0.24(+2.82%) |
Apr 13, 2020 | 8.470 | 8.510 | 8.350 | 8.510 | 3,501 | +0.41(+5.06%) |
Apr 09, 2020 | 8.100 | 8.100 | 8.100 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 8.200 | 8.200 | 8.100 | 8.100 | 10,609 | -0.06(-0.74%) |
Apr 07, 2020 | 8.500 | 8.500 | 8.150 | 8.160 | 10,400 | +0.16(+2.00%) |
Apr 06, 2020 | 8.300 | 8.310 | 8.000 | 8.000 | 1,950 | -0.05(-0.62%) |
Apr 03, 2020 | 8.300 | 8.300 | 8.050 | 8.050 | 2,700 | -0.60(-6.94%) |
Apr 02, 2020 | 8.650 | 8.650 | 8.650 | 8.650 | 300 | -0.10(-1.14%) |
Apr 01, 2020 | 8.750 | 8.750 | 8.750 | 12 | +0.00(+0.00%) | |
Mar 31, 2020 | 8.960 | 8.960 | 8.750 | 8.750 | 2,298 | -0.17(-1.91%) |
Mar 30, 2020 | 9.250 | 9.250 | 8.920 | 8.920 | 19,075 | -0.40(-4.29%) |
Mar 27, 2020 | 9.350 | 9.350 | 9.320 | 9.320 | 400 | -0.18(-1.89%) |
Mar 26, 2020 | 9.500 | 9.500 | 9.040 | 9.500 | 2,000 | -0.39(-3.94%) |
Mar 25, 2020 | 8.750 | 9.890 | 8.750 | 9.890 | 3,538 | +1.14(+13.03%) |
Mar 24, 2020 | 8.740 | 8.750 | 8.740 | 8.750 | 12,900 | +0.50(+6.06%) |
Mar 23, 2020 | 8.800 | 9.060 | 8.250 | 8.250 | 8,700 | -0.81(-8.94%) |
Mar 20, 2020 | 9.500 | 9.500 | 8.980 | 9.060 | 7,800 | -0.44(-4.63%) |
Mar 19, 2020 | 9.500 | 9.500 | 9.400 | 9.500 | 2,800 | +0.00(+0.00%) |
Mar 18, 2020 | 10.49 | 10.49 | 9.500 | 9.500 | 22,202 | -1.00(-9.52%) |
Mar 17, 2020 | 10.50 | 10.50 | 10.49 | 10.50 | 1,700 | +0.00(+0.00%) |
Mar 16, 2020 | 11.14 | 11.14 | 10.48 | 10.50 | 3,600 | -1.15(-9.87%) |
Mar 13, 2020 | 11.64 | 11.65 | 11.64 | 11.65 | 2,400 | +0.25(+2.19%) |
Mar 12, 2020 | 11.50 | 11.50 | 11.40 | 11.40 | 1,700 | -0.75(-6.17%) |
Mar 11, 2020 | 12.50 | 12.50 | 12.00 | 12.15 | 7,650 | -0.35(-2.80%) |
Mar 09, 2020 | 12.50 | 12.50 | 12.50 | 0 | -0.50(-3.85%) | |
Mar 06, 2020 | 12.95 | 13.00 | 12.90 | 13.00 | 3,300 | +0.00(+0.00%) |
Mar 05, 2020 | 13.02 | 13.03 | 13.00 | 13.00 | 2,640 | -0.02(-0.15%) |
Mar 04, 2020 | 12.99 | 13.05 | 12.75 | 13.02 | 10,100 | +0.04(+0.31%) |
Mar 03, 2020 | 13.11 | 13.11 | 12.98 | 12.98 | 4,300 | -0.12(-0.92%) |