Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.710 | 10.43 | 9.590 | 10.31 | 230,700 | +0.59(+6.07%) |
May 28, 2020 | 9.970 | 10.11 | 9.710 | 9.720 | 125,451 | -0.24(-2.41%) |
May 27, 2020 | 9.970 | 10.00 | 9.690 | 9.960 | 155,769 | +0.11(+1.12%) |
May 26, 2020 | 9.790 | 10.12 | 9.700 | 9.850 | 129,984 | +0.12(+1.23%) |
May 22, 2020 | 9.400 | 9.800 | 9.360 | 9.730 | 82,200 | +0.27(+2.85%) |
May 21, 2020 | 9.500 | 9.610 | 9.220 | 9.460 | 70,500 | -0.05(-0.53%) |
May 20, 2020 | 9.570 | 9.730 | 9.330 | 9.510 | 126,029 | +0.24(+2.59%) |
May 19, 2020 | 9.160 | 9.470 | 9.160 | 9.270 | 110,262 | +0.02(+0.22%) |
May 18, 2020 | 9.100 | 9.470 | 9.057 | 9.250 | 146,422 | +0.34(+3.82%) |
May 15, 2020 | 8.410 | 9.020 | 8.410 | 8.910 | 120,900 | +0.50(+5.95%) |
May 14, 2020 | 8.160 | 8.775 | 8.070 | 8.410 | 170,760 | +0.15(+1.82%) |
May 13, 2020 | 9.790 | 9.790 | 8.020 | 8.260 | 394,948 | -1.69(-16.98%) |
May 12, 2020 | 10.37 | 10.40 | 9.401 | 9.950 | 247,018 | -0.55(-5.24%) |
May 11, 2020 | 9.970 | 10.60 | 9.660 | 10.50 | 164,091 | +0.31(+3.04%) |
May 08, 2020 | 10.28 | 10.33 | 9.840 | 10.19 | 96,600 | +0.05(+0.49%) |
May 07, 2020 | 9.670 | 10.21 | 9.520 | 10.14 | 168,165 | +0.66(+6.96%) |
May 06, 2020 | 9.570 | 9.753 | 9.425 | 9.480 | 117,721 | -0.10(-1.04%) |
May 05, 2020 | 9.260 | 9.800 | 9.180 | 9.580 | 163,891 | +0.45(+4.93%) |
May 04, 2020 | 9.110 | 9.690 | 8.949 | 9.130 | 107,189 | -0.14(-1.51%) |
May 01, 2020 | 9.400 | 9.490 | 9.010 | 9.270 | 84,100 | -0.35(-3.64%) |
Apr 30, 2020 | 10.65 | 10.79 | 9.590 | 9.620 | 178,888 | -1.06(-9.93%) |
Apr 29, 2020 | 9.990 | 11.10 | 9.790 | 10.68 | 1,086,980 | +1.03(+10.67%) |
Apr 28, 2020 | 9.780 | 9.910 | 9.250 | 9.650 | 279,044 | +0.14(+1.47%) |
Apr 27, 2020 | 9.330 | 9.850 | 9.330 | 9.510 | 229,518 | +0.25(+2.70%) |
Apr 24, 2020 | 9.110 | 9.860 | 9.110 | 9.260 | 698,000 | +0.03(+0.33%) |
Apr 23, 2020 | 9.080 | 9.520 | 8.815 | 9.230 | 233,123 | +0.38(+4.29%) |
Apr 22, 2020 | 8.760 | 9.160 | 8.600 | 8.850 | 189,216 | +0.36(+4.24%) |
Apr 21, 2020 | 8.560 | 8.900 | 8.000 | 8.490 | 615,113 | -0.30(-3.41%) |
Apr 20, 2020 | 8.740 | 9.250 | 8.700 | 8.790 | 170,945 | -0.17(-1.90%) |
Apr 17, 2020 | 9.360 | 9.410 | 8.820 | 8.960 | 600,200 | -0.14(-1.54%) |
Apr 16, 2020 | 8.960 | 9.250 | 8.650 | 9.100 | 254,887 | +0.06(+0.66%) |
Apr 15, 2020 | 8.930 | 9.140 | 8.900 | 9.040 | 216,016 | -0.26(-2.80%) |
Apr 14, 2020 | 8.890 | 9.660 | 8.657 | 9.300 | 242,131 | +0.61(+7.02%) |
Apr 13, 2020 | 8.540 | 8.850 | 8.360 | 8.690 | 410,755 | +0.15(+1.76%) |
Apr 09, 2020 | 8.710 | 8.970 | 8.310 | 8.540 | 274,500 | +0.02(+0.23%) |
Apr 08, 2020 | 8.160 | 8.680 | 8.105 | 8.520 | 333,724 | +0.53(+6.63%) |
Apr 07, 2020 | 8.250 | 8.300 | 7.900 | 7.990 | 208,857 | +0.10(+1.27%) |
Apr 06, 2020 | 7.950 | 8.140 | 7.750 | 7.890 | 198,200 | +0.29(+3.82%) |
Apr 03, 2020 | 7.850 | 7.963 | 7.480 | 7.600 | 234,300 | -0.31(-3.92%) |
Apr 02, 2020 | 8.120 | 8.342 | 7.640 | 7.910 | 380,004 | -0.28(-3.42%) |
Apr 01, 2020 | 8.500 | 8.620 | 8.095 | 8.190 | 354,623 | -0.59(-6.72%) |
Mar 31, 2020 | 8.790 | 9.135 | 8.550 | 8.780 | 249,525 | +0.10(+1.15%) |
Mar 30, 2020 | 9.010 | 9.172 | 8.420 | 8.680 | 356,972 | -0.36(-3.98%) |
Mar 27, 2020 | 9.710 | 9.710 | 8.420 | 9.040 | 248,300 | -0.19(-2.06%) |
Mar 26, 2020 | 8.760 | 9.570 | 8.380 | 9.230 | 264,916 | +0.78(+9.23%) |
Mar 25, 2020 | 7.280 | 8.780 | 7.280 | 8.450 | 203,634 | +1.13(+15.44%) |
Mar 24, 2020 | 7.190 | 7.600 | 6.917 | 7.320 | 254,507 | +0.08(+1.10%) |
Mar 23, 2020 | 6.660 | 7.430 | 6.380 | 7.240 | 260,278 | +0.53(+7.90%) |
Mar 20, 2020 | 7.090 | 7.790 | 6.580 | 6.710 | 473,300 | -0.13(-1.90%) |
Mar 19, 2020 | 6.700 | 7.100 | 6.210 | 6.840 | 182,653 | +0.65(+10.50%) |
Mar 18, 2020 | 6.970 | 7.940 | 5.790 | 6.190 | 317,439 | -1.73(-21.84%) |
Mar 17, 2020 | 7.440 | 8.180 | 7.170 | 7.920 | 256,224 | +0.40(+5.32%) |
Mar 16, 2020 | 6.120 | 7.600 | 6.080 | 7.520 | 266,149 | +0.28(+3.87%) |
Mar 13, 2020 | 7.680 | 7.730 | 6.970 | 7.240 | 223,400 | -0.01(-0.14%) |
Mar 12, 2020 | 7.560 | 7.970 | 7.250 | 7.250 | 351,879 | -0.91(-11.15%) |
Mar 11, 2020 | 8.960 | 9.290 | 8.070 | 8.160 | 317,114 | -1.00(-10.92%) |
Mar 10, 2020 | 8.910 | 9.260 | 8.710 | 9.160 | 349,751 | +0.65(+7.64%) |
Mar 09, 2020 | 9.100 | 9.580 | 8.390 | 8.510 | 370,842 | -1.60(-15.83%) |
Mar 06, 2020 | 10.79 | 10.79 | 9.850 | 10.11 | 399,800 | -0.87(-7.92%) |
Mar 05, 2020 | 10.98 | 11.49 | 10.87 | 10.98 | 312,186 | -0.26(-2.31%) |
Mar 04, 2020 | 11.56 | 11.62 | 11.22 | 11.24 | 249,463 | -0.13(-1.14%) |
Mar 03, 2020 | 11.42 | 12.31 | 11.34 | 11.37 | 294,976 | -0.03(-0.26%) |