Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.80 | 12.10 | 10.50 | 11.50 | 147,680 | -0.80(-6.50%) |
May 28, 2020 | 13.90 | 24.00 | 12.10 | 12.30 | 1,562,484 | +2.80(+29.47%) |
May 27, 2020 | 9.400 | 9.700 | 9.400 | 9.500 | 9,517 | +0.10(+1.06%) |
May 26, 2020 | 9.500 | 9.700 | 9.200 | 9.400 | 8,339 | -0.25(-2.63%) |
May 22, 2020 | 10.60 | 10.60 | 9.306 | 9.654 | 18,910 | -0.85(-8.06%) |
May 21, 2020 | 10.30 | 10.50 | 10.00 | 10.50 | 11,718 | +0.20(+1.94%) |
May 20, 2020 | 10.40 | 11.50 | 10.10 | 10.30 | 19,121 | -0.30(-2.83%) |
May 19, 2020 | 10.20 | 10.60 | 10.20 | 10.60 | 9,933 | +0.30(+2.91%) |
May 18, 2020 | 10.10 | 10.50 | 10.10 | 10.30 | 9,511 | +0.00(+0.00%) |
May 15, 2020 | 10.40 | 10.70 | 10.30 | 10.30 | 9,210 | -0.10(-0.96%) |
May 14, 2020 | 10.10 | 11.00 | 10.10 | 10.40 | 5,626 | +0.04(+0.39%) |
May 13, 2020 | 11.30 | 11.40 | 10.30 | 10.36 | 8,534 | -1.00(-8.82%) |
May 12, 2020 | 11.70 | 12.27 | 11.30 | 11.36 | 4,503 | -0.34(-2.89%) |
May 11, 2020 | 11.50 | 12.80 | 11.50 | 11.70 | 7,637 | +0.00(+0.00%) |
May 08, 2020 | 12.10 | 12.50 | 11.20 | 11.70 | 6,150 | -0.60(-4.88%) |
May 07, 2020 | 12.10 | 12.90 | 11.70 | 12.30 | 7,561 | +0.50(+4.24%) |
May 06, 2020 | 11.60 | 13.20 | 11.60 | 11.80 | 11,787 | +0.00(+0.00%) |
May 05, 2020 | 12.50 | 13.30 | 11.50 | 11.80 | 7,058 | -0.90(-7.09%) |
May 04, 2020 | 13.70 | 13.99 | 11.30 | 12.70 | 35,460 | -1.70(-11.81%) |
May 01, 2020 | 11.80 | 16.20 | 11.70 | 14.40 | 119,770 | +2.60(+22.03%) |
Apr 30, 2020 | 11.70 | 11.80 | 10.60 | 11.80 | 14,921 | +0.60(+5.36%) |
Apr 29, 2020 | 10.60 | 11.80 | 10.30 | 11.20 | 14,437 | +0.60(+5.66%) |
Apr 28, 2020 | 10.50 | 10.70 | 9.500 | 10.60 | 8,384 | +0.50(+4.95%) |
Apr 27, 2020 | 9.300 | 10.50 | 9.100 | 10.10 | 11,157 | +1.00(+10.99%) |
Apr 24, 2020 | 9.075 | 9.386 | 8.620 | 9.100 | 12,530 | +0.10(+1.11%) |
Apr 23, 2020 | 8.400 | 9.300 | 8.400 | 9.000 | 7,150 | +0.44(+5.14%) |
Apr 22, 2020 | 8.211 | 8.600 | 8.160 | 8.560 | 4,168 | -0.03(-0.34%) |
Apr 21, 2020 | 7.500 | 8.600 | 7.500 | 8.589 | 17,317 | +0.80(+10.27%) |
Apr 20, 2020 | 8.199 | 9.900 | 7.514 | 7.789 | 69,597 | -0.31(-3.84%) |
Apr 17, 2020 | 8.610 | 8.700 | 8.011 | 8.100 | 6,560 | -0.10(-1.22%) |
Apr 16, 2020 | 8.200 | 9.000 | 7.600 | 8.200 | 30,631 | -0.10(-1.20%) |
Apr 15, 2020 | 8.200 | 8.300 | 7.900 | 8.300 | 8,345 | +0.19(+2.37%) |
Apr 14, 2020 | 8.000 | 8.857 | 7.919 | 8.108 | 14,583 | +0.11(+1.35%) |
Apr 13, 2020 | 8.000 | 8.000 | 7.300 | 8.000 | 3,139 | +0.00(+0.00%) |
Apr 09, 2020 | 7.999 | 8.260 | 7.700 | 8.000 | 1,220 | +0.24(+3.08%) |
Apr 08, 2020 | 7.600 | 8.100 | 7.600 | 7.761 | 2,508 | -0.10(-1.28%) |
Apr 07, 2020 | 7.875 | 8.400 | 7.700 | 7.862 | 3,306 | -0.08(-0.98%) |
Apr 06, 2020 | 7.798 | 8.000 | 7.500 | 7.940 | 3,215 | +0.04(+0.51%) |
Apr 03, 2020 | 8.000 | 8.000 | 7.506 | 7.900 | 2,060 | -0.10(-1.25%) |
Apr 02, 2020 | 7.900 | 8.000 | 7.200 | 8.000 | 3,837 | +0.00(+0.00%) |
Apr 01, 2020 | 8.450 | 8.450 | 7.523 | 8.000 | 1,905 | -0.10(-1.23%) |
Mar 31, 2020 | 7.200 | 8.200 | 7.200 | 8.100 | 6,123 | +0.99(+13.92%) |
Mar 30, 2020 | 8.600 | 8.600 | 7.100 | 7.110 | 6,212 | -1.10(-13.38%) |
Mar 27, 2020 | 8.110 | 8.400 | 7.801 | 8.208 | 3,470 | +0.26(+3.28%) |
Mar 26, 2020 | 8.200 | 8.999 | 7.620 | 7.947 | 8,293 | +0.15(+1.88%) |
Mar 25, 2020 | 7.800 | 7.999 | 7.500 | 7.800 | 4,900 | -0.10(-1.27%) |
Mar 24, 2020 | 7.800 | 8.200 | 7.300 | 7.900 | 13,082 | -0.20(-2.47%) |
Mar 23, 2020 | 9.200 | 11.00 | 7.700 | 8.100 | 60,008 | -0.01(-0.10%) |
Mar 20, 2020 | 8.700 | 9.000 | 7.600 | 8.108 | 11,900 | -0.99(-10.90%) |
Mar 19, 2020 | 7.200 | 9.900 | 6.300 | 9.100 | 34,825 | +2.10(+30.00%) |
Mar 18, 2020 | 6.400 | 7.800 | 6.400 | 7.000 | 1,314 | -0.17(-2.37%) |
Mar 17, 2020 | 6.482 | 7.920 | 6.482 | 7.170 | 969 | +0.42(+6.22%) |
Mar 16, 2020 | 7.500 | 7.500 | 6.550 | 6.750 | 1,659 | -0.25(-3.57%) |
Mar 13, 2020 | 7.359 | 7.915 | 6.801 | 7.000 | 5,270 | -0.15(-2.14%) |
Mar 12, 2020 | 7.450 | 7.491 | 6.602 | 7.153 | 6,153 | -0.76(-9.55%) |
Mar 11, 2020 | 7.548 | 8.354 | 7.200 | 7.908 | 3,582 | +0.20(+2.57%) |
Mar 10, 2020 | 8.922 | 8.922 | 7.600 | 7.710 | 6,851 | -0.21(-2.69%) |
Mar 09, 2020 | 8.000 | 8.322 | 7.800 | 7.923 | 6,810 | -0.75(-8.62%) |
Mar 06, 2020 | 9.407 | 9.447 | 8.500 | 8.670 | 18,520 | -1.13(-11.53%) |
Mar 05, 2020 | 9.100 | 13.40 | 9.000 | 9.800 | 107,624 | -0.10(-1.00%) |
Mar 04, 2020 | 9.900 | 9.905 | 9.071 | 9.899 | 2,264 | -0.00(-0.01%) |
Mar 03, 2020 | 9.400 | 10.20 | 8.500 | 9.900 | 2,893 | +0.90(+10.00%) |