Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.80 | 10.90 | 10.20 | 10.60 | 58,070 | -0.30(-2.75%) |
May 28, 2020 | 11.10 | 11.30 | 10.70 | 10.90 | 62,896 | -0.50(-4.39%) |
May 27, 2020 | 12.00 | 12.50 | 11.00 | 11.40 | 278,128 | +0.20(+1.79%) |
May 26, 2020 | 11.30 | 12.60 | 10.20 | 11.20 | 303,914 | +0.00(+0.00%) |
May 22, 2020 | 11.30 | 11.50 | 11.00 | 11.20 | 40,380 | -0.30(-2.61%) |
May 21, 2020 | 11.80 | 12.10 | 11.00 | 11.50 | 50,678 | -0.40(-3.36%) |
May 20, 2020 | 11.30 | 12.30 | 11.30 | 11.90 | 62,655 | +0.70(+6.25%) |
May 19, 2020 | 11.70 | 11.80 | 11.10 | 11.20 | 46,061 | -0.60(-5.08%) |
May 18, 2020 | 12.00 | 12.10 | 11.10 | 11.80 | 81,692 | -0.05(-0.42%) |
May 15, 2020 | 11.90 | 12.00 | 10.70 | 11.85 | 90,180 | +0.15(+1.28%) |
May 14, 2020 | 12.70 | 12.90 | 10.50 | 11.70 | 118,109 | -1.80(-13.33%) |
May 13, 2020 | 14.80 | 15.70 | 12.50 | 13.50 | 165,553 | -0.90(-6.25%) |
May 12, 2020 | 12.90 | 14.80 | 12.30 | 14.40 | 324,513 | +1.60(+12.50%) |
May 11, 2020 | 13.10 | 13.10 | 12.20 | 12.80 | 72,000 | +0.05(+0.39%) |
May 08, 2020 | 12.80 | 12.80 | 12.10 | 12.75 | 71,740 | +0.45(+3.66%) |
May 07, 2020 | 12.40 | 12.90 | 11.70 | 12.30 | 96,985 | +0.00(+0.00%) |
May 06, 2020 | 12.90 | 12.90 | 11.10 | 12.30 | 140,848 | +0.20(+1.65%) |
May 05, 2020 | 11.80 | 12.50 | 11.60 | 12.10 | 66,372 | +0.20(+1.68%) |
May 04, 2020 | 11.80 | 12.20 | 11.50 | 11.90 | 25,145 | -0.10(-0.83%) |
May 01, 2020 | 12.00 | 12.30 | 11.41 | 12.00 | 52,460 | -0.20(-1.64%) |
Apr 30, 2020 | 12.80 | 12.80 | 11.40 | 12.20 | 97,507 | +0.00(+0.00%) |
Apr 29, 2020 | 10.70 | 12.70 | 10.50 | 12.20 | 123,778 | +1.40(+12.96%) |
Apr 28, 2020 | 11.60 | 11.60 | 9.900 | 10.80 | 117,753 | -1.00(-8.47%) |
Apr 27, 2020 | 13.70 | 13.90 | 11.60 | 11.80 | 354,422 | +0.20(+1.72%) |
Apr 24, 2020 | 11.10 | 11.60 | 10.60 | 11.60 | 118,510 | +0.40(+3.57%) |
Apr 23, 2020 | 10.60 | 11.70 | 10.50 | 11.20 | 121,630 | +0.60(+5.66%) |
Apr 22, 2020 | 10.50 | 11.40 | 9.500 | 10.60 | 236,992 | -0.70(-6.19%) |
Apr 21, 2020 | 9.500 | 11.40 | 8.800 | 11.30 | 422,620 | +2.07(+22.40%) |
Apr 20, 2020 | 8.201 | 9.799 | 7.500 | 9.232 | 134,951 | +0.88(+10.54%) |
Apr 17, 2020 | 8.150 | 8.600 | 7.910 | 8.352 | 47,770 | -0.35(-4.00%) |
Apr 16, 2020 | 8.700 | 8.800 | 7.900 | 8.700 | 145,571 | +0.00(+0.01%) |
Apr 15, 2020 | 7.981 | 8.700 | 7.500 | 8.699 | 176,348 | +0.80(+10.11%) |
Apr 14, 2020 | 7.600 | 7.900 | 7.400 | 7.900 | 51,103 | +0.20(+2.60%) |
Apr 13, 2020 | 7.700 | 7.900 | 7.100 | 7.700 | 54,965 | +0.00(+0.00%) |
Apr 09, 2020 | 7.100 | 8.000 | 7.100 | 7.700 | 73,240 | +0.20(+2.67%) |
Apr 08, 2020 | 8.600 | 8.600 | 7.300 | 7.500 | 106,873 | -0.23(-2.93%) |
Apr 07, 2020 | 7.900 | 7.900 | 7.100 | 7.726 | 87,487 | -0.47(-5.78%) |
Apr 06, 2020 | 9.900 | 10.40 | 8.000 | 8.200 | 236,751 | -0.40(-4.65%) |
Apr 03, 2020 | 7.100 | 8.800 | 6.600 | 8.600 | 246,960 | +1.10(+14.65%) |
Apr 02, 2020 | 7.851 | 8.000 | 7.302 | 7.501 | 132,286 | -0.80(-9.63%) |
Apr 01, 2020 | 10.50 | 10.70 | 8.100 | 8.300 | 414,343 | -0.90(-9.78%) |
Mar 31, 2020 | 8.300 | 10.40 | 7.600 | 9.200 | 672,482 | -1.60(-14.81%) |
Mar 30, 2020 | 10.00 | 19.10 | 9.200 | 10.80 | 6,321,762 | +5.60(+107.73%) |
Mar 27, 2020 | 5.900 | 6.500 | 4.800 | 5.199 | 105,830 | -0.28(-5.13%) |
Mar 26, 2020 | 4.600 | 5.899 | 4.501 | 5.480 | 237,161 | +0.98(+21.78%) |
Mar 25, 2020 | 4.500 | 6.800 | 4.200 | 4.500 | 545,190 | +0.70(+18.42%) |
Mar 24, 2020 | 3.800 | 4.300 | 3.200 | 3.800 | 133,162 | +0.17(+4.63%) |
Mar 23, 2020 | 3.727 | 3.908 | 3.110 | 3.632 | 82,342 | -0.17(-4.45%) |
Mar 20, 2020 | 4.011 | 4.500 | 3.500 | 3.801 | 149,950 | -1.00(-20.81%) |
Mar 19, 2020 | 4.300 | 5.100 | 3.300 | 4.800 | 418,381 | +1.50(+45.45%) |
Mar 18, 2020 | 4.300 | 4.300 | 2.500 | 3.300 | 58,065 | -0.40(-10.81%) |
Mar 17, 2020 | 4.300 | 4.300 | 3.300 | 3.700 | 42,231 | -0.30(-7.50%) |
Mar 16, 2020 | 3.500 | 4.700 | 3.400 | 4.000 | 131,619 | +0.33(+9.02%) |
Mar 13, 2020 | 3.676 | 4.375 | 3.500 | 3.669 | 193,020 | -0.73(-16.61%) |
Mar 12, 2020 | 4.900 | 15.00 | 3.600 | 4.400 | 1,242,685 | -0.50(-10.20%) |
Mar 11, 2020 | 4.220 | 4.973 | 4.220 | 4.900 | 2,698 | +0.20(+4.26%) |
Mar 10, 2020 | 4.800 | 4.900 | 4.500 | 4.700 | 1,346 | -0.10(-2.08%) |
Mar 09, 2020 | 4.450 | 5.000 | 4.450 | 4.800 | 782 | -0.30(-5.88%) |
Mar 06, 2020 | 4.900 | 5.199 | 4.502 | 5.100 | 4,480 | -0.16(-3.00%) |
Mar 05, 2020 | 5.487 | 5.499 | 5.012 | 5.258 | 1,825 | -0.07(-1.30%) |
Mar 04, 2020 | 5.799 | 5.800 | 5.100 | 5.327 | 1,069 | -0.47(-8.16%) |
Mar 03, 2020 | 5.700 | 5.800 | 5.299 | 5.800 | 7,568 | +0.20(+3.57%) |