Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.960 | 9.240 | 8.510 | 8.860 | 715,300 | +0.13(+1.49%) |
May 28, 2020 | 9.040 | 9.050 | 8.710 | 8.730 | 541,290 | -0.31(-3.43%) |
May 27, 2020 | 9.170 | 9.317 | 8.745 | 9.040 | 459,441 | -0.12(-1.31%) |
May 26, 2020 | 9.440 | 9.470 | 8.730 | 9.160 | 1,839,493 | -0.12(-1.29%) |
May 22, 2020 | 9.440 | 9.490 | 9.090 | 9.280 | 544,800 | -0.13(-1.38%) |
May 21, 2020 | 9.270 | 9.670 | 9.130 | 9.410 | 402,940 | +0.10(+1.07%) |
May 20, 2020 | 9.240 | 9.460 | 9.070 | 9.310 | 462,373 | +0.16(+1.69%) |
May 19, 2020 | 9.400 | 9.520 | 9.000 | 9.155 | 683,064 | -0.25(-2.61%) |
May 18, 2020 | 9.050 | 9.610 | 8.810 | 9.400 | 930,214 | +0.39(+4.33%) |
May 15, 2020 | 9.330 | 9.330 | 8.610 | 9.010 | 1,041,500 | -0.22(-2.38%) |
May 14, 2020 | 10.96 | 11.29 | 8.820 | 9.230 | 2,890,693 | -5.21(-36.08%) |
May 13, 2020 | 14.86 | 15.44 | 13.72 | 14.44 | 1,024,514 | -0.20(-1.37%) |
May 12, 2020 | 14.46 | 15.32 | 14.46 | 14.64 | 1,148,883 | +0.18(+1.24%) |
May 11, 2020 | 14.21 | 14.86 | 13.47 | 14.46 | 797,356 | +0.22(+1.54%) |
May 08, 2020 | 12.84 | 14.50 | 12.45 | 14.24 | 1,251,300 | +1.99(+16.24%) |
May 07, 2020 | 12.23 | 12.59 | 11.95 | 12.25 | 990,282 | +0.20(+1.66%) |
May 06, 2020 | 11.68 | 12.10 | 11.27 | 12.05 | 441,956 | +0.45(+3.88%) |
May 05, 2020 | 11.68 | 11.89 | 11.43 | 11.60 | 345,457 | +0.08(+0.69%) |
May 04, 2020 | 11.16 | 11.94 | 10.91 | 11.52 | 491,878 | +0.31(+2.77%) |
May 01, 2020 | 10.09 | 11.29 | 9.854 | 11.21 | 469,900 | +0.89(+8.62%) |
Apr 30, 2020 | 10.94 | 11.12 | 10.14 | 10.32 | 379,503 | -0.67(-6.10%) |
Apr 29, 2020 | 8.670 | 11.16 | 8.630 | 10.99 | 1,084,770 | +2.22(+25.31%) |
Apr 28, 2020 | 9.430 | 9.430 | 8.730 | 8.770 | 304,230 | -0.48(-5.19%) |
Apr 27, 2020 | 9.470 | 9.480 | 9.030 | 9.250 | 551,474 | -0.05(-0.54%) |
Apr 24, 2020 | 9.230 | 9.350 | 8.700 | 9.300 | 419,500 | +0.07(+0.76%) |
Apr 23, 2020 | 9.530 | 9.700 | 9.200 | 9.230 | 700,055 | -0.27(-2.84%) |
Apr 22, 2020 | 10.27 | 10.27 | 9.310 | 9.500 | 373,006 | -0.57(-5.66%) |
Apr 21, 2020 | 9.450 | 10.15 | 9.380 | 10.07 | 595,896 | +0.45(+4.68%) |
Apr 20, 2020 | 9.350 | 9.990 | 9.150 | 9.620 | 380,794 | +0.14(+1.48%) |
Apr 17, 2020 | 9.460 | 9.520 | 8.850 | 9.480 | 438,000 | +0.32(+3.49%) |
Apr 16, 2020 | 8.890 | 9.220 | 8.510 | 9.160 | 615,618 | +0.39(+4.45%) |
Apr 15, 2020 | 8.460 | 8.880 | 8.390 | 8.770 | 875,726 | +0.00(+0.00%) |
Apr 14, 2020 | 8.900 | 9.400 | 8.650 | 8.770 | 604,079 | -0.13(-1.46%) |
Apr 13, 2020 | 8.540 | 8.940 | 8.210 | 8.900 | 265,865 | +0.33(+3.85%) |
Apr 09, 2020 | 8.670 | 8.690 | 8.320 | 8.570 | 344,100 | +0.17(+2.02%) |
Apr 08, 2020 | 7.900 | 8.690 | 7.680 | 8.400 | 444,237 | +0.64(+8.25%) |
Apr 07, 2020 | 8.120 | 8.480 | 7.600 | 7.760 | 437,172 | -0.23(-2.88%) |
Apr 06, 2020 | 8.060 | 8.220 | 7.730 | 7.990 | 499,858 | +0.48(+6.39%) |
Apr 03, 2020 | 7.450 | 7.810 | 7.320 | 7.510 | 475,200 | +0.04(+0.54%) |
Apr 02, 2020 | 7.350 | 7.470 | 7.010 | 7.470 | 408,332 | +0.07(+0.95%) |
Apr 01, 2020 | 7.460 | 7.730 | 7.068 | 7.400 | 851,129 | -0.27(-3.52%) |
Mar 31, 2020 | 7.090 | 7.840 | 6.750 | 7.670 | 769,144 | +0.97(+14.48%) |
Mar 30, 2020 | 6.420 | 6.740 | 6.250 | 6.700 | 387,146 | +0.35(+5.51%) |
Mar 27, 2020 | 6.250 | 6.520 | 5.950 | 6.350 | 428,300 | -0.09(-1.40%) |
Mar 26, 2020 | 6.350 | 6.700 | 6.180 | 6.440 | 345,892 | +0.18(+2.88%) |
Mar 25, 2020 | 6.620 | 6.950 | 6.000 | 6.260 | 716,376 | -0.27(-4.13%) |
Mar 24, 2020 | 6.790 | 6.790 | 5.980 | 6.530 | 844,472 | +1.60(+32.45%) |
Mar 23, 2020 | 5.050 | 5.100 | 4.660 | 4.930 | 285,391 | -0.02(-0.40%) |
Mar 20, 2020 | 5.040 | 5.180 | 4.490 | 4.950 | 688,800 | -0.05(-1.00%) |
Mar 19, 2020 | 4.510 | 5.480 | 4.360 | 5.000 | 483,863 | +0.48(+10.62%) |
Mar 18, 2020 | 4.200 | 4.755 | 3.830 | 4.520 | 473,163 | -0.09(-1.95%) |
Mar 17, 2020 | 3.710 | 4.630 | 3.620 | 4.610 | 490,432 | +1.00(+27.70%) |
Mar 16, 2020 | 4.000 | 4.280 | 3.600 | 3.610 | 822,325 | -1.56(-30.17%) |
Mar 13, 2020 | 5.260 | 5.260 | 4.670 | 5.170 | 625,500 | +0.17(+3.40%) |
Mar 12, 2020 | 5.530 | 5.550 | 4.810 | 5.000 | 578,624 | -0.87(-14.82%) |
Mar 11, 2020 | 6.290 | 6.370 | 5.740 | 5.870 | 668,735 | -0.59(-9.13%) |
Mar 10, 2020 | 6.340 | 6.460 | 6.080 | 6.460 | 536,737 | +0.27(+4.36%) |
Mar 09, 2020 | 6.480 | 6.880 | 6.160 | 6.190 | 383,170 | -0.81(-11.57%) |
Mar 06, 2020 | 6.940 | 7.220 | 6.740 | 7.000 | 519,300 | -0.10(-1.41%) |
Mar 05, 2020 | 7.110 | 7.225 | 6.910 | 7.100 | 436,996 | -0.13(-1.80%) |
Mar 04, 2020 | 7.310 | 7.550 | 7.100 | 7.230 | 638,240 | -0.07(-0.96%) |
Mar 03, 2020 | 7.040 | 7.440 | 7.010 | 7.300 | 408,194 | +0.19(+2.74%) |