Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.00 | 10.25 | 9.880 | 10.05 | 320,200 | -0.01(-0.10%) |
May 28, 2020 | 10.62 | 10.62 | 10.04 | 10.06 | 437,364 | -0.43(-4.10%) |
May 27, 2020 | 10.32 | 10.67 | 10.30 | 10.49 | 230,458 | +0.37(+3.66%) |
May 26, 2020 | 9.740 | 10.25 | 9.740 | 10.12 | 335,791 | +0.58(+6.08%) |
May 22, 2020 | 9.800 | 9.810 | 9.450 | 9.540 | 198,600 | -0.21(-2.15%) |
May 21, 2020 | 9.750 | 9.981 | 9.630 | 9.750 | 235,719 | +0.19(+1.99%) |
May 20, 2020 | 9.410 | 9.945 | 9.390 | 9.560 | 242,123 | +0.42(+4.60%) |
May 19, 2020 | 9.460 | 9.700 | 9.130 | 9.140 | 283,232 | -0.53(-5.48%) |
May 18, 2020 | 9.040 | 9.680 | 9.010 | 9.670 | 635,576 | +1.08(+12.57%) |
May 15, 2020 | 8.440 | 8.960 | 8.425 | 8.590 | 1,046,200 | +0.05(+0.59%) |
May 14, 2020 | 8.520 | 9.080 | 8.150 | 8.540 | 612,657 | -0.17(-1.95%) |
May 13, 2020 | 9.120 | 9.130 | 8.600 | 8.710 | 496,823 | +0.02(+0.23%) |
May 12, 2020 | 8.960 | 9.200 | 8.690 | 8.690 | 402,068 | -0.24(-2.69%) |
May 11, 2020 | 8.810 | 9.140 | 8.480 | 8.930 | 491,739 | +0.00(+0.00%) |
May 08, 2020 | 8.410 | 8.965 | 8.300 | 8.930 | 553,800 | +0.78(+9.57%) |
May 07, 2020 | 8.330 | 8.510 | 8.080 | 8.150 | 261,954 | -0.08(-0.97%) |
May 06, 2020 | 8.500 | 8.500 | 8.060 | 8.230 | 568,746 | +0.15(+1.86%) |
May 05, 2020 | 8.200 | 8.410 | 7.980 | 8.080 | 458,452 | +0.00(+0.00%) |
May 04, 2020 | 8.190 | 8.270 | 7.950 | 8.080 | 597,184 | -0.25(-3.00%) |
May 01, 2020 | 8.350 | 8.490 | 8.211 | 8.330 | 151,500 | -0.26(-3.03%) |
Apr 30, 2020 | 9.270 | 9.270 | 8.580 | 8.590 | 283,724 | -0.64(-6.93%) |
Apr 29, 2020 | 8.480 | 9.260 | 8.385 | 9.230 | 388,614 | +0.97(+11.74%) |
Apr 28, 2020 | 8.090 | 8.425 | 7.900 | 8.260 | 254,710 | +0.32(+4.03%) |
Apr 27, 2020 | 7.620 | 7.980 | 7.620 | 7.940 | 235,760 | +0.34(+4.47%) |
Apr 24, 2020 | 7.400 | 7.660 | 7.220 | 7.600 | 180,400 | +0.23(+3.12%) |
Apr 23, 2020 | 6.960 | 7.430 | 6.950 | 7.370 | 267,817 | +0.43(+6.20%) |
Apr 22, 2020 | 7.190 | 7.485 | 6.850 | 6.940 | 287,636 | -0.27(-3.74%) |
Apr 21, 2020 | 7.010 | 7.290 | 6.824 | 7.210 | 177,490 | +0.03(+0.42%) |
Apr 20, 2020 | 7.650 | 7.730 | 7.140 | 7.180 | 314,397 | -0.67(-8.54%) |
Apr 17, 2020 | 7.070 | 7.900 | 7.010 | 7.850 | 436,700 | +1.05(+15.44%) |
Apr 16, 2020 | 6.950 | 6.950 | 6.410 | 6.800 | 325,150 | -0.12(-1.73%) |
Apr 15, 2020 | 7.560 | 7.560 | 6.840 | 6.920 | 257,021 | -0.76(-9.90%) |
Apr 14, 2020 | 7.960 | 8.070 | 7.455 | 7.680 | 260,909 | -0.12(-1.54%) |
Apr 13, 2020 | 7.990 | 7.990 | 7.430 | 7.800 | 264,517 | -0.15(-1.89%) |
Apr 09, 2020 | 7.990 | 8.087 | 7.640 | 7.950 | 342,400 | +0.16(+2.05%) |
Apr 08, 2020 | 7.340 | 7.880 | 7.280 | 7.790 | 195,088 | +0.59(+8.19%) |
Apr 07, 2020 | 7.230 | 7.607 | 7.070 | 7.200 | 260,086 | +0.26(+3.75%) |
Apr 06, 2020 | 6.400 | 7.080 | 6.330 | 6.940 | 431,827 | +0.78(+12.66%) |
Apr 03, 2020 | 6.450 | 6.560 | 6.050 | 6.160 | 234,300 | -0.39(-5.95%) |
Apr 02, 2020 | 6.930 | 7.150 | 6.450 | 6.550 | 292,075 | -0.45(-6.43%) |
Apr 01, 2020 | 7.060 | 7.170 | 6.790 | 7.000 | 368,140 | -0.38(-5.15%) |
Mar 31, 2020 | 7.420 | 7.740 | 7.240 | 7.380 | 425,331 | -0.12(-1.60%) |
Mar 30, 2020 | 7.380 | 7.550 | 7.025 | 7.500 | 206,207 | +0.05(+0.67%) |
Mar 27, 2020 | 7.440 | 7.710 | 7.090 | 7.450 | 319,500 | -0.24(-3.12%) |
Mar 26, 2020 | 7.220 | 7.710 | 7.120 | 7.690 | 410,750 | +0.47(+6.51%) |
Mar 25, 2020 | 6.850 | 7.585 | 6.560 | 7.220 | 413,606 | +0.51(+7.60%) |
Mar 24, 2020 | 6.460 | 6.800 | 6.340 | 6.710 | 268,089 | +0.58(+9.46%) |
Mar 23, 2020 | 6.780 | 6.780 | 5.900 | 6.130 | 442,729 | -0.63(-9.32%) |
Mar 20, 2020 | 7.160 | 7.275 | 6.470 | 6.760 | 870,500 | -0.36(-5.06%) |
Mar 19, 2020 | 6.340 | 7.150 | 5.960 | 7.120 | 554,156 | +0.79(+12.48%) |
Mar 18, 2020 | 5.690 | 6.330 | 5.420 | 6.330 | 481,468 | +0.28(+4.63%) |
Mar 17, 2020 | 6.270 | 6.340 | 5.640 | 6.050 | 790,197 | -0.18(-2.89%) |
Mar 16, 2020 | 7.300 | 7.350 | 6.100 | 6.230 | 556,999 | -1.73(-21.73%) |
Mar 13, 2020 | 8.470 | 8.475 | 7.250 | 7.960 | 672,900 | -0.05(-0.62%) |
Mar 12, 2020 | 7.810 | 8.540 | 7.800 | 8.010 | 435,869 | -0.77(-8.77%) |
Mar 11, 2020 | 9.270 | 9.310 | 8.630 | 8.780 | 597,651 | -0.66(-6.99%) |
Mar 10, 2020 | 9.220 | 9.510 | 8.960 | 9.440 | 586,887 | +0.48(+5.36%) |
Mar 09, 2020 | 8.740 | 9.270 | 8.630 | 8.960 | 642,916 | -0.50(-5.29%) |
Mar 06, 2020 | 9.460 | 9.770 | 9.330 | 9.460 | 366,300 | -0.33(-3.37%) |
Mar 05, 2020 | 10.02 | 10.09 | 9.720 | 9.790 | 312,621 | -0.71(-6.76%) |
Mar 04, 2020 | 10.61 | 10.61 | 10.28 | 10.50 | 369,712 | +0.14(+1.35%) |
Mar 03, 2020 | 10.82 | 11.19 | 10.33 | 10.36 | 238,211 | -0.45(-4.16%) |