Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.40 | 12.40 | 11.00 | 11.10 | 26,110 | -1.30(-10.48%) |
May 28, 2020 | 12.50 | 12.80 | 12.00 | 12.40 | 19,153 | +0.30(+2.48%) |
May 27, 2020 | 12.00 | 12.50 | 11.23 | 12.10 | 50,784 | +0.60(+5.22%) |
May 26, 2020 | 11.00 | 12.50 | 10.70 | 11.50 | 39,265 | +0.90(+8.49%) |
May 22, 2020 | 10.00 | 10.80 | 10.00 | 10.60 | 17,060 | +0.60(+6.00%) |
May 21, 2020 | 9.600 | 10.15 | 9.400 | 10.00 | 20,182 | +0.42(+4.41%) |
May 20, 2020 | 9.200 | 9.810 | 8.805 | 9.578 | 42,514 | +0.58(+6.41%) |
May 19, 2020 | 8.786 | 9.264 | 8.141 | 9.001 | 31,501 | +0.13(+1.51%) |
May 18, 2020 | 7.654 | 8.867 | 7.500 | 8.867 | 65,384 | +1.40(+18.75%) |
May 15, 2020 | 7.630 | 7.700 | 7.300 | 7.467 | 32,840 | -0.11(-1.43%) |
May 14, 2020 | 7.600 | 7.695 | 7.100 | 7.575 | 52,570 | -0.19(-2.42%) |
May 13, 2020 | 7.100 | 7.867 | 7.100 | 7.763 | 80,637 | +0.54(+7.46%) |
May 12, 2020 | 7.390 | 7.499 | 7.202 | 7.224 | 35,023 | -0.20(-2.64%) |
May 11, 2020 | 7.499 | 7.697 | 7.250 | 7.420 | 51,807 | -0.28(-3.64%) |
May 08, 2020 | 7.767 | 7.903 | 7.510 | 7.700 | 33,470 | -0.03(-0.40%) |
May 07, 2020 | 7.936 | 8.200 | 7.656 | 7.731 | 46,176 | +0.13(+1.72%) |
May 06, 2020 | 8.300 | 8.300 | 7.600 | 7.600 | 21,046 | -0.30(-3.80%) |
May 05, 2020 | 8.800 | 8.800 | 7.800 | 7.900 | 20,582 | -0.61(-7.19%) |
May 04, 2020 | 8.769 | 8.769 | 8.050 | 8.512 | 20,511 | -0.23(-2.63%) |
May 01, 2020 | 9.000 | 9.000 | 8.300 | 8.742 | 30,340 | -0.42(-4.59%) |
Apr 30, 2020 | 8.400 | 9.500 | 8.300 | 9.163 | 40,925 | +0.22(+2.47%) |
Apr 29, 2020 | 8.500 | 9.000 | 8.300 | 8.942 | 39,449 | +0.74(+9.05%) |
Apr 28, 2020 | 8.300 | 8.307 | 8.000 | 8.200 | 41,256 | +0.30(+3.80%) |
Apr 27, 2020 | 8.004 | 8.350 | 7.702 | 7.900 | 36,903 | +0.10(+1.28%) |
Apr 24, 2020 | 7.800 | 8.199 | 7.500 | 7.800 | 19,490 | -0.12(-1.52%) |
Apr 23, 2020 | 8.100 | 8.195 | 7.900 | 7.920 | 15,470 | -0.33(-4.00%) |
Apr 22, 2020 | 8.400 | 8.400 | 7.928 | 8.250 | 17,278 | +0.49(+6.37%) |
Apr 21, 2020 | 7.700 | 8.100 | 7.400 | 7.756 | 19,172 | +0.05(+0.62%) |
Apr 20, 2020 | 8.096 | 8.196 | 7.600 | 7.708 | 19,591 | -0.59(-7.13%) |
Apr 17, 2020 | 8.100 | 8.415 | 8.100 | 8.300 | 9,890 | +0.30(+3.74%) |
Apr 16, 2020 | 8.400 | 8.400 | 7.519 | 8.001 | 21,684 | -0.42(-4.99%) |
Apr 15, 2020 | 9.020 | 9.020 | 8.300 | 8.421 | 28,362 | -0.68(-7.46%) |
Apr 14, 2020 | 9.200 | 9.500 | 8.700 | 9.100 | 10,137 | -0.08(-0.84%) |
Apr 13, 2020 | 8.800 | 9.800 | 8.500 | 9.177 | 22,268 | +0.35(+3.93%) |
Apr 09, 2020 | 9.100 | 9.332 | 8.400 | 8.830 | 51,780 | +0.07(+0.80%) |
Apr 08, 2020 | 8.600 | 9.002 | 8.311 | 8.760 | 35,010 | +0.21(+2.44%) |
Apr 07, 2020 | 9.200 | 9.799 | 8.324 | 8.551 | 34,880 | -0.53(-5.83%) |
Apr 06, 2020 | 8.500 | 9.354 | 8.500 | 9.080 | 12,289 | +0.86(+10.41%) |
Apr 03, 2020 | 9.532 | 9.858 | 7.495 | 8.224 | 32,310 | -0.44(-5.10%) |
Apr 02, 2020 | 9.046 | 9.046 | 8.643 | 8.666 | 27,756 | -0.38(-4.20%) |
Apr 01, 2020 | 9.520 | 9.839 | 8.800 | 9.046 | 41,724 | -0.78(-7.98%) |
Mar 31, 2020 | 9.620 | 10.00 | 9.513 | 9.830 | 34,835 | -0.27(-2.67%) |
Mar 30, 2020 | 11.40 | 11.50 | 9.513 | 10.10 | 26,060 | -1.20(-10.62%) |
Mar 27, 2020 | 11.90 | 12.50 | 11.10 | 11.30 | 28,140 | -1.70(-13.08%) |
Mar 26, 2020 | 10.90 | 13.00 | 10.10 | 13.00 | 55,575 | +2.10(+19.27%) |
Mar 25, 2020 | 10.00 | 11.15 | 9.700 | 10.90 | 33,382 | +0.90(+9.00%) |
Mar 24, 2020 | 9.100 | 10.00 | 9.001 | 10.00 | 30,916 | +0.87(+9.54%) |
Mar 23, 2020 | 10.10 | 10.10 | 8.461 | 9.129 | 43,597 | -0.87(-8.68%) |
Mar 20, 2020 | 10.50 | 10.60 | 9.997 | 9.997 | 55,210 | -0.60(-5.69%) |
Mar 19, 2020 | 10.20 | 10.80 | 10.00 | 10.60 | 32,095 | +0.20(+1.92%) |
Mar 18, 2020 | 11.20 | 11.40 | 9.599 | 10.40 | 66,715 | -1.40(-11.86%) |
Mar 17, 2020 | 10.60 | 12.70 | 10.12 | 11.80 | 47,424 | +1.60(+15.69%) |
Mar 16, 2020 | 9.300 | 10.60 | 9.300 | 10.20 | 43,391 | +0.10(+0.99%) |
Mar 13, 2020 | 10.70 | 12.00 | 10.10 | 10.10 | 59,950 | +0.00(+0.00%) |
Mar 12, 2020 | 11.00 | 11.00 | 10.00 | 10.10 | 41,429 | -1.00(-9.01%) |
Mar 11, 2020 | 11.60 | 11.60 | 11.00 | 11.10 | 21,468 | -0.50(-4.31%) |
Mar 10, 2020 | 12.60 | 12.90 | 11.20 | 11.60 | 35,729 | -0.90(-7.20%) |
Mar 09, 2020 | 14.60 | 14.60 | 12.20 | 12.50 | 48,612 | -2.40(-16.11%) |
Mar 06, 2020 | 14.30 | 15.10 | 13.90 | 14.90 | 36,910 | +0.40(+2.76%) |
Mar 05, 2020 | 14.90 | 15.10 | 14.30 | 14.50 | 21,630 | -0.50(-3.33%) |
Mar 04, 2020 | 15.00 | 15.15 | 14.30 | 15.00 | 38,747 | +0.30(+2.04%) |
Mar 03, 2020 | 15.10 | 15.90 | 14.20 | 14.70 | 25,064 | -0.40(-2.65%) |