Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.584 | 9.637 | 8.676 | 8.776 | 715,780 | -0.92(-9.50%) |
May 28, 2020 | 10.15 | 10.15 | 9.654 | 9.698 | 206,638 | -0.45(-4.41%) |
May 27, 2020 | 10.16 | 10.27 | 9.487 | 10.15 | 293,181 | +0.16(+1.58%) |
May 26, 2020 | 9.900 | 10.09 | 9.654 | 9.988 | 334,527 | +0.22(+2.25%) |
May 22, 2020 | 9.909 | 9.919 | 9.593 | 9.768 | 118,499 | -0.17(-1.68%) |
May 21, 2020 | 9.786 | 10.17 | 9.786 | 9.935 | 113,542 | +0.06(+0.62%) |
May 20, 2020 | 10.10 | 10.29 | 9.786 | 9.873 | 129,795 | +0.00(+0.00%) |
May 19, 2020 | 10.39 | 10.41 | 9.830 | 9.873 | 184,426 | -0.47(-4.58%) |
May 18, 2020 | 10.09 | 10.65 | 9.742 | 10.35 | 326,856 | +0.71(+7.38%) |
May 15, 2020 | 8.996 | 9.794 | 8.724 | 9.637 | 346,268 | +0.61(+6.81%) |
May 14, 2020 | 9.049 | 9.514 | 8.662 | 9.022 | 264,583 | -0.25(-2.65%) |
May 13, 2020 | 9.705 | 9.736 | 8.779 | 9.268 | 355,509 | -0.45(-4.67%) |
May 12, 2020 | 10.19 | 10.27 | 9.687 | 9.722 | 179,193 | -0.32(-3.22%) |
May 11, 2020 | 10.09 | 10.29 | 9.783 | 10.05 | 169,096 | -0.30(-2.87%) |
May 08, 2020 | 9.731 | 10.45 | 9.443 | 10.34 | 242,241 | +0.52(+5.34%) |
May 07, 2020 | 9.748 | 10.24 | 9.486 | 9.818 | 263,642 | +0.06(+0.63%) |
May 06, 2020 | 9.958 | 10.18 | 9.413 | 9.757 | 295,982 | -0.24(-2.45%) |
May 05, 2020 | 10.81 | 11.13 | 9.809 | 10.00 | 362,870 | -0.82(-7.59%) |
May 04, 2020 | 10.05 | 10.87 | 9.906 | 10.82 | 345,846 | +0.51(+4.91%) |
May 01, 2020 | 10.32 | 10.58 | 10.09 | 10.32 | 222,322 | -0.29(-2.72%) |
Apr 30, 2020 | 10.74 | 10.79 | 10.26 | 10.60 | 278,512 | -0.19(-1.78%) |
Apr 29, 2020 | 10.72 | 11.12 | 10.46 | 10.80 | 518,855 | +0.23(+2.15%) |
Apr 28, 2020 | 10.19 | 10.84 | 9.941 | 10.57 | 396,419 | +0.41(+4.04%) |
Apr 27, 2020 | 10.24 | 10.24 | 9.713 | 10.16 | 278,613 | -0.13(-1.27%) |
Apr 24, 2020 | 10.12 | 10.47 | 9.888 | 10.29 | 280,364 | +0.21(+2.08%) |
Apr 23, 2020 | 10.14 | 10.26 | 9.556 | 10.08 | 482,411 | -0.11(-1.11%) |
Apr 22, 2020 | 10.34 | 10.45 | 10.05 | 10.19 | 281,340 | +0.09(+0.86%) |
Apr 21, 2020 | 10.28 | 10.63 | 10.05 | 10.11 | 237,437 | -0.43(-4.06%) |
Apr 20, 2020 | 10.52 | 11.11 | 10.27 | 10.53 | 356,024 | -0.56(-5.04%) |
Apr 17, 2020 | 11.01 | 11.44 | 10.48 | 11.09 | 421,977 | +0.69(+6.63%) |
Apr 16, 2020 | 11.32 | 11.38 | 10.25 | 10.40 | 604,331 | -0.95(-8.38%) |
Apr 15, 2020 | 12.10 | 12.67 | 11.15 | 11.36 | 687,217 | -0.52(-4.41%) |
Apr 14, 2020 | 19.14 | 19.14 | 11.79 | 11.88 | 2,152,669 | -9.38(-44.12%) |
Apr 13, 2020 | 21.30 | 21.96 | 20.09 | 21.26 | 165,871 | +0.41(+1.97%) |
Apr 09, 2020 | 19.84 | 20.96 | 19.30 | 20.85 | 141,269 | +2.16(+11.54%) |
Apr 08, 2020 | 17.82 | 19.76 | 17.37 | 18.69 | 167,525 | +1.48(+8.57%) |
Apr 07, 2020 | 17.85 | 19.26 | 17.12 | 17.22 | 141,590 | +0.63(+3.79%) |
Apr 06, 2020 | 16.12 | 17.03 | 15.92 | 16.59 | 121,079 | +1.44(+9.52%) |
Apr 03, 2020 | 15.72 | 15.96 | 14.18 | 15.15 | 145,390 | -0.63(-3.99%) |
Apr 02, 2020 | 14.32 | 16.47 | 14.32 | 15.78 | 116,972 | +0.93(+6.30%) |
Apr 01, 2020 | 15.82 | 15.82 | 14.02 | 14.84 | 190,288 | -1.21(-7.56%) |
Mar 31, 2020 | 16.21 | 16.84 | 14.90 | 16.06 | 313,579 | -0.05(-0.33%) |
Mar 30, 2020 | 17.58 | 19.04 | 15.84 | 16.11 | 215,009 | -1.47(-8.35%) |
Mar 27, 2020 | 19.26 | 19.56 | 17.39 | 17.57 | 158,212 | -2.59(-12.82%) |
Mar 26, 2020 | 21.69 | 23.29 | 19.40 | 20.16 | 256,580 | -1.48(-6.86%) |
Mar 25, 2020 | 19.71 | 23.36 | 19.44 | 21.65 | 442,249 | +2.15(+11.02%) |
Mar 24, 2020 | 17.37 | 20.41 | 17.11 | 19.50 | 344,025 | +2.56(+15.11%) |
Mar 23, 2020 | 14.14 | 17.17 | 13.12 | 16.94 | 402,268 | +2.97(+21.26%) |
Mar 20, 2020 | 12.49 | 16.58 | 12.49 | 13.97 | 425,182 | +1.89(+15.62%) |
Mar 19, 2020 | 8.805 | 13.36 | 8.569 | 12.08 | 506,828 | +4.00(+49.51%) |
Mar 18, 2020 | 16.54 | 16.75 | 8.080 | 8.080 | 389,351 | -9.48(-53.98%) |
Mar 17, 2020 | 16.95 | 17.84 | 16.25 | 17.56 | 283,196 | +1.48(+9.18%) |
Mar 16, 2020 | 16.16 | 16.92 | 15.73 | 16.08 | 299,153 | -3.08(-16.09%) |
Mar 13, 2020 | 16.75 | 19.17 | 16.39 | 19.16 | 239,723 | +3.35(+21.22%) |
Mar 12, 2020 | 16.71 | 18.20 | 14.70 | 15.81 | 407,104 | -6.32(-28.54%) |
Mar 11, 2020 | 23.97 | 24.01 | 22.05 | 22.13 | 239,306 | -2.38(-9.73%) |
Mar 10, 2020 | 26.62 | 27.23 | 23.59 | 24.51 | 290,607 | -1.24(-4.82%) |
Mar 09, 2020 | 30.56 | 30.56 | 25.68 | 25.75 | 238,148 | -6.22(-19.45%) |
Mar 06, 2020 | 32.37 | 32.69 | 30.88 | 31.97 | 132,798 | -1.27(-3.81%) |
Mar 05, 2020 | 33.13 | 33.46 | 32.69 | 33.24 | 122,683 | -0.48(-1.43%) |
Mar 04, 2020 | 33.63 | 33.89 | 32.69 | 33.72 | 103,722 | +0.67(+2.04%) |
Mar 03, 2020 | 33.44 | 34.09 | 32.60 | 33.04 | 157,828 | -0.20(-0.60%) |