Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.599 | 8.800 | 8.327 | 8.600 | 42,000 | +0.10(+1.18%) |
May 28, 2020 | 9.000 | 9.000 | 8.500 | 8.500 | 23,342 | -0.30(-3.39%) |
May 27, 2020 | 9.000 | 9.000 | 8.500 | 8.798 | 21,749 | -0.05(-0.53%) |
May 26, 2020 | 9.400 | 9.400 | 8.503 | 8.845 | 41,506 | +0.04(+0.51%) |
May 22, 2020 | 8.600 | 9.000 | 8.500 | 8.800 | 32,620 | +0.15(+1.73%) |
May 21, 2020 | 8.837 | 8.837 | 8.110 | 8.650 | 33,121 | -0.15(-1.70%) |
May 20, 2020 | 8.100 | 8.953 | 7.965 | 8.800 | 46,985 | +0.83(+10.43%) |
May 19, 2020 | 8.505 | 8.668 | 7.700 | 7.969 | 66,659 | -0.63(-7.34%) |
May 18, 2020 | 8.000 | 8.600 | 8.000 | 8.600 | 51,172 | +0.60(+7.50%) |
May 15, 2020 | 8.541 | 8.541 | 7.800 | 8.000 | 44,220 | -0.20(-2.44%) |
May 14, 2020 | 8.200 | 8.800 | 8.000 | 8.200 | 49,613 | +0.00(+0.00%) |
May 13, 2020 | 8.700 | 8.832 | 8.100 | 8.200 | 68,739 | -0.50(-5.75%) |
May 12, 2020 | 9.100 | 9.500 | 8.600 | 8.700 | 50,355 | -0.14(-1.53%) |
May 11, 2020 | 8.800 | 9.500 | 8.700 | 8.835 | 49,430 | +0.16(+1.83%) |
May 08, 2020 | 8.900 | 9.100 | 8.600 | 8.676 | 24,260 | -0.02(-0.28%) |
May 07, 2020 | 8.900 | 9.100 | 8.500 | 8.700 | 24,677 | -0.03(-0.38%) |
May 06, 2020 | 8.700 | 9.089 | 8.200 | 8.733 | 49,842 | -0.27(-2.97%) |
May 05, 2020 | 9.500 | 9.500 | 8.800 | 9.000 | 40,278 | -0.23(-2.50%) |
May 04, 2020 | 9.300 | 9.863 | 9.000 | 9.231 | 25,842 | -0.20(-2.12%) |
May 01, 2020 | 9.900 | 9.900 | 9.300 | 9.431 | 25,540 | -0.25(-2.56%) |
Apr 30, 2020 | 10.00 | 10.30 | 9.600 | 9.679 | 47,025 | -0.62(-6.03%) |
Apr 29, 2020 | 9.100 | 10.30 | 9.100 | 10.30 | 56,902 | +0.90(+9.57%) |
Apr 28, 2020 | 9.600 | 9.700 | 9.000 | 9.400 | 22,718 | +0.08(+0.85%) |
Apr 27, 2020 | 8.807 | 9.400 | 8.649 | 9.321 | 37,852 | +0.70(+8.07%) |
Apr 24, 2020 | 8.730 | 8.999 | 8.500 | 8.625 | 28,240 | -0.07(-0.86%) |
Apr 23, 2020 | 8.500 | 9.200 | 8.200 | 8.700 | 35,104 | -0.00(-0.05%) |
Apr 22, 2020 | 8.880 | 9.280 | 8.600 | 8.704 | 19,347 | -0.04(-0.40%) |
Apr 21, 2020 | 9.063 | 9.110 | 8.500 | 8.739 | 20,923 | -0.36(-3.97%) |
Apr 20, 2020 | 9.200 | 9.800 | 9.000 | 9.100 | 36,142 | -0.24(-2.52%) |
Apr 17, 2020 | 9.100 | 9.397 | 9.000 | 9.335 | 22,880 | +0.34(+3.72%) |
Apr 16, 2020 | 9.011 | 9.399 | 8.521 | 9.000 | 35,943 | -0.00(-0.01%) |
Apr 15, 2020 | 9.600 | 9.794 | 8.800 | 9.001 | 27,863 | -0.81(-8.27%) |
Apr 14, 2020 | 8.952 | 10.00 | 8.701 | 9.812 | 52,449 | +1.11(+12.78%) |
Apr 13, 2020 | 8.200 | 8.800 | 7.500 | 8.700 | 35,761 | +0.60(+7.42%) |
Apr 09, 2020 | 8.500 | 8.800 | 7.801 | 8.099 | 59,340 | -0.30(-3.58%) |
Apr 08, 2020 | 7.800 | 9.000 | 7.500 | 8.400 | 78,046 | +0.79(+10.37%) |
Apr 07, 2020 | 8.000 | 8.100 | 7.303 | 7.611 | 65,042 | -0.26(-3.28%) |
Apr 06, 2020 | 7.500 | 8.100 | 7.000 | 7.869 | 99,167 | +0.27(+3.53%) |
Apr 03, 2020 | 8.000 | 8.397 | 7.500 | 7.601 | 53,940 | -0.34(-4.28%) |
Apr 02, 2020 | 8.500 | 8.747 | 7.000 | 7.941 | 144,642 | -0.66(-7.66%) |
Apr 01, 2020 | 10.20 | 10.20 | 8.200 | 8.600 | 114,128 | -1.60(-15.69%) |
Mar 31, 2020 | 10.00 | 10.30 | 9.500 | 10.20 | 44,595 | +0.10(+0.99%) |
Mar 30, 2020 | 9.600 | 10.10 | 9.200 | 10.10 | 35,635 | +0.61(+6.43%) |
Mar 27, 2020 | 9.800 | 10.40 | 9.280 | 9.490 | 70,110 | -1.31(-12.13%) |
Mar 26, 2020 | 9.800 | 10.80 | 9.700 | 10.80 | 56,274 | +0.90(+9.09%) |
Mar 25, 2020 | 9.700 | 10.40 | 9.400 | 9.900 | 54,200 | -0.10(-1.00%) |
Mar 24, 2020 | 9.500 | 10.00 | 9.100 | 10.00 | 63,376 | +0.83(+9.04%) |
Mar 23, 2020 | 9.200 | 9.200 | 8.300 | 9.171 | 70,603 | -0.03(-0.28%) |
Mar 20, 2020 | 9.670 | 10.00 | 9.000 | 9.197 | 76,870 | -0.80(-8.03%) |
Mar 19, 2020 | 9.000 | 10.00 | 8.100 | 10.00 | 108,765 | +1.20(+13.64%) |
Mar 18, 2020 | 10.10 | 10.10 | 8.600 | 8.800 | 80,971 | -2.10(-19.27%) |
Mar 17, 2020 | 9.500 | 10.90 | 9.300 | 10.90 | 60,221 | +1.60(+17.20%) |
Mar 16, 2020 | 10.20 | 10.20 | 9.100 | 9.300 | 54,023 | -1.40(-13.08%) |
Mar 13, 2020 | 11.20 | 11.20 | 9.721 | 10.70 | 91,510 | +1.20(+12.63%) |
Mar 12, 2020 | 9.900 | 10.40 | 9.300 | 9.500 | 115,740 | -1.00(-9.52%) |
Mar 11, 2020 | 11.00 | 11.10 | 10.00 | 10.50 | 74,292 | +0.00(+0.00%) |
Mar 10, 2020 | 12.00 | 12.00 | 9.300 | 10.50 | 140,089 | -0.20(-1.87%) |
Mar 09, 2020 | 11.80 | 11.90 | 10.00 | 10.70 | 157,332 | -2.10(-16.41%) |
Mar 06, 2020 | 12.50 | 13.00 | 12.20 | 12.80 | 91,110 | -0.30(-2.29%) |
Mar 05, 2020 | 14.70 | 14.70 | 12.80 | 13.10 | 135,155 | -1.30(-9.03%) |
Mar 04, 2020 | 14.10 | 14.50 | 13.50 | 14.40 | 86,596 | +0.60(+4.35%) |
Mar 03, 2020 | 14.20 | 14.40 | 13.50 | 13.80 | 67,053 | +0.20(+1.47%) |