Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.84 | 11.32 | 10.17 | 10.47 | 550,600 | -0.40(-3.68%) |
May 28, 2020 | 12.10 | 12.10 | 10.81 | 10.87 | 461,157 | +0.11(+1.02%) |
May 27, 2020 | 9.810 | 10.81 | 9.730 | 10.76 | 183,527 | +0.97(+9.91%) |
May 26, 2020 | 9.600 | 9.810 | 9.520 | 9.790 | 197,230 | +0.62(+6.76%) |
May 22, 2020 | 8.990 | 9.245 | 8.780 | 9.170 | 109,600 | +0.25(+2.80%) |
May 21, 2020 | 8.840 | 9.125 | 8.710 | 8.920 | 105,052 | +0.12(+1.36%) |
May 20, 2020 | 8.900 | 9.170 | 8.740 | 8.800 | 105,829 | +0.01(+0.11%) |
May 19, 2020 | 9.460 | 9.560 | 8.790 | 8.790 | 89,295 | -0.77(-8.05%) |
May 18, 2020 | 9.060 | 9.650 | 9.060 | 9.560 | 124,988 | +0.94(+10.90%) |
May 15, 2020 | 8.350 | 8.720 | 8.180 | 8.620 | 75,300 | +0.25(+2.99%) |
May 14, 2020 | 8.320 | 8.500 | 8.035 | 8.370 | 101,419 | -0.18(-2.11%) |
May 13, 2020 | 8.990 | 8.990 | 8.400 | 8.550 | 239,101 | -0.47(-5.21%) |
May 12, 2020 | 9.360 | 9.360 | 9.020 | 9.020 | 92,474 | -0.33(-3.53%) |
May 11, 2020 | 9.170 | 9.460 | 8.830 | 9.350 | 104,913 | +0.10(+1.08%) |
May 08, 2020 | 8.950 | 9.440 | 8.950 | 9.250 | 122,000 | +0.53(+6.08%) |
May 07, 2020 | 9.040 | 9.140 | 8.640 | 8.720 | 80,557 | -0.09(-1.02%) |
May 06, 2020 | 9.060 | 9.270 | 8.630 | 8.810 | 101,502 | -0.28(-3.08%) |
May 05, 2020 | 8.660 | 9.240 | 8.660 | 9.090 | 182,844 | +0.55(+6.44%) |
May 04, 2020 | 8.770 | 8.770 | 8.310 | 8.540 | 65,375 | -0.29(-3.28%) |
May 01, 2020 | 9.060 | 9.240 | 8.530 | 8.830 | 137,300 | -0.57(-6.06%) |
Apr 30, 2020 | 9.740 | 9.740 | 9.120 | 9.400 | 152,548 | -0.58(-5.81%) |
Apr 29, 2020 | 9.770 | 10.13 | 9.460 | 9.980 | 181,283 | +0.58(+6.17%) |
Apr 28, 2020 | 9.270 | 9.510 | 9.060 | 9.400 | 136,152 | +0.32(+3.52%) |
Apr 27, 2020 | 8.910 | 9.155 | 8.800 | 9.080 | 74,019 | +0.18(+2.02%) |
Apr 24, 2020 | 8.420 | 8.960 | 8.350 | 8.900 | 123,000 | +0.49(+5.83%) |
Apr 23, 2020 | 8.360 | 8.694 | 8.150 | 8.410 | 214,389 | +0.08(+0.96%) |
Apr 22, 2020 | 8.600 | 8.600 | 7.910 | 8.330 | 193,327 | -0.03(-0.36%) |
Apr 21, 2020 | 8.570 | 8.730 | 8.210 | 8.360 | 195,400 | -0.51(-5.75%) |
Apr 20, 2020 | 8.890 | 9.020 | 8.752 | 8.870 | 140,700 | -0.11(-1.22%) |
Apr 17, 2020 | 8.820 | 9.270 | 8.780 | 8.980 | 178,300 | +0.45(+5.28%) |
Apr 16, 2020 | 8.470 | 8.620 | 8.270 | 8.530 | 190,725 | +0.09(+1.07%) |
Apr 15, 2020 | 8.610 | 8.610 | 8.160 | 8.440 | 184,572 | -0.43(-4.85%) |
Apr 14, 2020 | 9.540 | 9.640 | 8.750 | 8.870 | 230,062 | -0.32(-3.48%) |
Apr 13, 2020 | 9.290 | 9.470 | 9.020 | 9.190 | 123,226 | -0.28(-2.96%) |
Apr 09, 2020 | 9.780 | 9.945 | 9.365 | 9.470 | 203,200 | +0.04(+0.42%) |
Apr 08, 2020 | 9.000 | 9.692 | 8.840 | 9.430 | 199,510 | +0.59(+6.67%) |
Apr 07, 2020 | 9.570 | 10.04 | 8.690 | 8.840 | 216,198 | -0.36(-3.91%) |
Apr 06, 2020 | 8.390 | 9.330 | 8.190 | 9.200 | 379,401 | +1.07(+13.16%) |
Apr 03, 2020 | 8.340 | 8.530 | 7.970 | 8.130 | 205,600 | -0.25(-2.98%) |
Apr 02, 2020 | 8.210 | 8.530 | 7.960 | 8.380 | 194,533 | +0.06(+0.72%) |
Apr 01, 2020 | 8.220 | 8.520 | 7.990 | 8.320 | 306,833 | -0.37(-4.26%) |
Mar 31, 2020 | 8.880 | 8.910 | 8.240 | 8.690 | 276,231 | -0.31(-3.44%) |
Mar 30, 2020 | 9.030 | 9.060 | 8.480 | 9.000 | 272,491 | -0.06(-0.66%) |
Mar 27, 2020 | 9.000 | 9.800 | 8.760 | 9.060 | 274,600 | -0.20(-2.16%) |
Mar 26, 2020 | 8.950 | 9.720 | 7.770 | 9.260 | 325,380 | +1.50(+19.33%) |
Mar 25, 2020 | 7.810 | 8.090 | 7.130 | 7.760 | 291,617 | +0.07(+0.91%) |
Mar 24, 2020 | 8.120 | 8.350 | 7.340 | 7.690 | 192,304 | -0.27(-3.39%) |
Mar 23, 2020 | 8.300 | 8.430 | 7.430 | 7.960 | 150,036 | -0.20(-2.45%) |
Mar 20, 2020 | 7.680 | 8.640 | 7.660 | 8.160 | 257,400 | +0.50(+6.53%) |
Mar 19, 2020 | 6.980 | 8.130 | 6.980 | 7.660 | 234,823 | +0.52(+7.28%) |
Mar 18, 2020 | 8.450 | 8.450 | 6.970 | 7.140 | 123,642 | -1.79(-20.04%) |
Mar 17, 2020 | 8.170 | 9.290 | 8.170 | 8.930 | 219,558 | +0.75(+9.17%) |
Mar 16, 2020 | 11.07 | 11.07 | 6.960 | 8.180 | 139,850 | -0.47(-5.43%) |
Mar 13, 2020 | 7.700 | 8.700 | 7.150 | 8.650 | 226,100 | +1.33(+18.17%) |
Mar 12, 2020 | 7.920 | 8.070 | 7.240 | 7.320 | 137,291 | -1.07(-12.75%) |
Mar 11, 2020 | 8.610 | 8.673 | 8.200 | 8.390 | 127,980 | -0.43(-4.88%) |
Mar 10, 2020 | 9.500 | 9.720 | 8.520 | 8.820 | 202,148 | -0.41(-4.44%) |
Mar 09, 2020 | 9.700 | 9.890 | 9.160 | 9.230 | 141,237 | -1.05(-10.21%) |
Mar 06, 2020 | 10.06 | 10.37 | 9.880 | 10.28 | 120,400 | -0.15(-1.44%) |
Mar 05, 2020 | 10.00 | 10.47 | 10.00 | 10.43 | 136,344 | +0.11(+1.07%) |
Mar 04, 2020 | 10.14 | 10.43 | 9.872 | 10.32 | 207,098 | +0.32(+3.20%) |
Mar 03, 2020 | 10.24 | 10.39 | 9.860 | 10.00 | 169,148 | -0.19(-1.82%) |