Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.380 | 9.720 | 9.300 | 9.700 | 90,850 | -0.04(-0.41%) |
May 28, 2020 | 9.680 | 10.13 | 9.480 | 9.740 | 112,251 | +0.22(+2.31%) |
May 27, 2020 | 9.440 | 9.640 | 9.180 | 9.520 | 87,749 | +0.42(+4.62%) |
May 26, 2020 | 9.380 | 9.380 | 9.100 | 9.100 | 54,066 | +0.10(+1.11%) |
May 22, 2020 | 8.880 | 9.200 | 8.680 | 9.000 | 79,850 | +0.02(+0.22%) |
May 21, 2020 | 9.300 | 9.440 | 8.920 | 8.980 | 134,096 | -0.82(-8.37%) |
May 20, 2020 | 8.960 | 10.24 | 8.720 | 9.800 | 294,185 | +0.70(+7.69%) |
May 19, 2020 | 10.16 | 10.16 | 9.000 | 9.100 | 284,993 | -1.66(-15.43%) |
May 18, 2020 | 11.02 | 11.16 | 10.71 | 10.76 | 51,561 | +0.10(+0.94%) |
May 15, 2020 | 10.06 | 10.89 | 10.06 | 10.66 | 79,750 | +0.44(+4.31%) |
May 14, 2020 | 10.00 | 10.22 | 9.900 | 10.22 | 74,770 | -0.32(-3.04%) |
May 13, 2020 | 11.30 | 11.34 | 10.10 | 10.54 | 116,911 | -1.18(-10.07%) |
May 12, 2020 | 11.82 | 12.40 | 11.40 | 11.72 | 89,796 | -0.60(-4.87%) |
May 11, 2020 | 11.92 | 12.72 | 11.06 | 12.32 | 114,444 | +0.28(+2.33%) |
May 08, 2020 | 12.10 | 12.18 | 11.80 | 12.04 | 36,700 | +0.22(+1.86%) |
May 07, 2020 | 11.56 | 12.00 | 11.48 | 11.82 | 50,070 | +0.46(+4.05%) |
May 06, 2020 | 11.86 | 12.40 | 10.64 | 11.36 | 89,044 | -0.56(-4.70%) |
May 05, 2020 | 12.44 | 12.48 | 11.40 | 11.92 | 151,936 | +0.00(+0.00%) |
May 04, 2020 | 11.96 | 12.02 | 10.76 | 11.92 | 122,715 | +0.04(+0.34%) |
May 01, 2020 | 12.10 | 12.40 | 11.52 | 11.88 | 77,350 | -0.56(-4.50%) |
Apr 30, 2020 | 12.96 | 13.45 | 12.00 | 12.44 | 164,450 | +0.44(+3.67%) |
Apr 29, 2020 | 13.60 | 14.00 | 11.94 | 12.00 | 328,262 | -0.56(-4.46%) |
Apr 28, 2020 | 12.32 | 13.40 | 12.00 | 12.56 | 164,991 | +1.06(+9.22%) |
Apr 27, 2020 | 10.92 | 12.08 | 10.76 | 11.50 | 111,793 | +0.90(+8.49%) |
Apr 24, 2020 | 10.70 | 10.92 | 10.58 | 10.60 | 58,800 | -0.26(-2.39%) |
Apr 23, 2020 | 10.46 | 11.02 | 10.38 | 10.86 | 64,411 | +0.16(+1.50%) |
Apr 22, 2020 | 10.60 | 10.82 | 10.14 | 10.70 | 84,295 | +1.32(+14.07%) |
Apr 21, 2020 | 9.100 | 9.600 | 8.980 | 9.380 | 37,095 | +0.02(+0.21%) |
Apr 20, 2020 | 8.800 | 9.780 | 8.800 | 9.360 | 103,056 | +0.40(+4.46%) |
Apr 17, 2020 | 8.620 | 9.140 | 8.520 | 8.960 | 120,650 | +0.44(+5.16%) |
Apr 16, 2020 | 8.300 | 8.700 | 8.220 | 8.520 | 61,049 | -0.20(-2.29%) |
Apr 15, 2020 | 8.200 | 8.800 | 8.120 | 8.720 | 229,225 | -0.78(-8.21%) |
Apr 14, 2020 | 8.660 | 9.700 | 8.460 | 9.500 | 186,492 | +1.14(+13.64%) |
Apr 13, 2020 | 8.420 | 8.980 | 8.340 | 8.360 | 21,880 | +0.06(+0.72%) |
Apr 09, 2020 | 8.640 | 8.640 | 8.240 | 8.300 | 41,150 | -0.18(-2.12%) |
Apr 08, 2020 | 8.000 | 8.600 | 7.960 | 8.480 | 201,364 | +0.80(+10.42%) |
Apr 07, 2020 | 7.800 | 7.900 | 7.660 | 7.680 | 111,778 | +0.16(+2.13%) |
Apr 06, 2020 | 7.340 | 7.640 | 7.300 | 7.520 | 40,702 | +0.04(+0.53%) |
Apr 03, 2020 | 7.660 | 7.700 | 7.200 | 7.480 | 92,850 | -0.34(-4.35%) |
Apr 02, 2020 | 7.620 | 7.820 | 7.540 | 7.820 | 43,155 | +0.34(+4.55%) |
Apr 01, 2020 | 7.800 | 7.860 | 7.420 | 7.480 | 69,100 | -0.36(-4.59%) |
Mar 31, 2020 | 8.040 | 8.060 | 7.700 | 7.840 | 98,862 | -0.26(-3.21%) |
Mar 30, 2020 | 8.000 | 8.100 | 7.860 | 8.100 | 126,173 | +0.20(+2.53%) |
Mar 27, 2020 | 7.960 | 7.980 | 7.740 | 7.900 | 66,550 | -0.06(-0.75%) |
Mar 26, 2020 | 7.980 | 7.980 | 7.800 | 7.960 | 65,130 | +0.16(+2.05%) |
Mar 25, 2020 | 8.160 | 8.180 | 7.640 | 7.800 | 226,523 | +0.06(+0.78%) |
Mar 24, 2020 | 8.180 | 8.260 | 7.400 | 7.740 | 207,233 | +0.44(+6.03%) |
Mar 23, 2020 | 7.980 | 8.160 | 7.020 | 7.300 | 249,125 | -0.14(-1.88%) |
Mar 20, 2020 | 9.040 | 9.040 | 7.140 | 7.440 | 343,250 | +0.66(+9.73%) |
Mar 19, 2020 | 6.980 | 7.840 | 6.360 | 6.780 | 476,423 | +0.92(+15.70%) |
Mar 18, 2020 | 5.800 | 6.220 | 5.220 | 5.860 | 543,949 | +1.20(+25.75%) |
Mar 17, 2020 | 5.080 | 5.160 | 4.040 | 4.660 | 2,343,004 | -5.86(-55.70%) |
Mar 16, 2020 | 9.000 | 11.00 | 9.000 | 10.52 | 509,524 | -1.26(-10.70%) |
Mar 13, 2020 | 13.08 | 13.30 | 11.16 | 11.78 | 305,950 | -0.72(-5.76%) |
Mar 12, 2020 | 12.60 | 13.18 | 11.32 | 12.50 | 504,975 | -1.66(-11.72%) |
Mar 11, 2020 | 15.30 | 15.45 | 14.02 | 14.16 | 453,668 | -1.56(-9.92%) |
Mar 10, 2020 | 16.64 | 16.80 | 15.62 | 15.72 | 204,629 | -0.58(-3.56%) |
Mar 09, 2020 | 16.02 | 16.72 | 14.50 | 16.30 | 261,418 | -1.02(-5.89%) |
Mar 06, 2020 | 17.62 | 18.64 | 16.84 | 17.32 | 577,500 | -0.30(-1.70%) |
Mar 05, 2020 | 18.22 | 18.40 | 17.24 | 17.62 | 449,989 | -1.64(-8.52%) |
Mar 04, 2020 | 19.84 | 19.97 | 19.14 | 19.26 | 136,641 | -0.34(-1.73%) |
Mar 03, 2020 | 20.06 | 20.36 | 19.30 | 19.60 | 227,275 | -0.28(-1.41%) |