Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.00 | 15.00 | 13.77 | 13.91 | 26,400 | -0.59(-4.07%) |
May 28, 2020 | 14.85 | 14.93 | 14.20 | 14.50 | 46,071 | -0.30(-2.03%) |
May 27, 2020 | 14.70 | 14.96 | 14.13 | 14.80 | 74,974 | +0.14(+0.95%) |
May 26, 2020 | 14.41 | 14.72 | 14.40 | 14.66 | 19,174 | +0.56(+3.97%) |
May 22, 2020 | 13.50 | 15.03 | 12.91 | 14.10 | 72,400 | +0.60(+4.44%) |
May 21, 2020 | 13.53 | 13.67 | 13.49 | 13.50 | 32,902 | -0.03(-0.22%) |
May 20, 2020 | 14.09 | 14.50 | 12.50 | 13.53 | 47,461 | -0.36(-2.59%) |
May 19, 2020 | 11.87 | 13.89 | 11.80 | 13.89 | 179,474 | +2.11(+17.91%) |
May 18, 2020 | 12.00 | 12.20 | 11.57 | 11.78 | 14,083 | +0.48(+4.25%) |
May 15, 2020 | 10.71 | 11.75 | 10.45 | 11.30 | 23,900 | +0.40(+3.67%) |
May 14, 2020 | 11.00 | 11.42 | 10.21 | 10.90 | 15,206 | -0.16(-1.45%) |
May 13, 2020 | 10.16 | 11.24 | 10.15 | 11.06 | 17,082 | +0.70(+6.76%) |
May 12, 2020 | 11.08 | 11.78 | 10.35 | 10.36 | 25,986 | -0.79(-7.09%) |
May 11, 2020 | 10.13 | 11.91 | 10.02 | 11.15 | 90,841 | +1.00(+9.85%) |
May 08, 2020 | 9.670 | 10.44 | 9.670 | 10.15 | 51,900 | +0.43(+4.42%) |
May 07, 2020 | 9.130 | 9.830 | 9.130 | 9.720 | 53,570 | +0.66(+7.28%) |
May 06, 2020 | 8.979 | 9.480 | 8.979 | 9.060 | 7,253 | -0.38(-4.03%) |
May 05, 2020 | 9.151 | 9.550 | 9.151 | 9.440 | 7,696 | +0.21(+2.22%) |
May 04, 2020 | 8.990 | 9.340 | 8.990 | 9.235 | 6,162 | +0.23(+2.61%) |
May 01, 2020 | 9.600 | 9.600 | 8.950 | 9.000 | 23,000 | -0.31(-3.33%) |
Apr 30, 2020 | 9.400 | 9.510 | 9.310 | 9.310 | 2,755 | -0.19(-2.00%) |
Apr 29, 2020 | 9.760 | 9.760 | 9.239 | 9.500 | 32,428 | +0.11(+1.17%) |
Apr 28, 2020 | 9.690 | 9.690 | 9.170 | 9.390 | 6,910 | -0.19(-1.98%) |
Apr 27, 2020 | 9.000 | 9.900 | 8.960 | 9.580 | 21,537 | +0.68(+7.64%) |
Apr 24, 2020 | 8.890 | 8.994 | 8.760 | 8.900 | 13,200 | +0.25(+2.89%) |
Apr 23, 2020 | 8.200 | 8.960 | 8.050 | 8.650 | 15,315 | +0.65(+8.13%) |
Apr 22, 2020 | 8.030 | 8.250 | 7.850 | 8.000 | 15,699 | -0.22(-2.68%) |
Apr 21, 2020 | 7.920 | 8.270 | 7.920 | 8.220 | 48,219 | -0.25(-2.95%) |
Apr 20, 2020 | 8.050 | 8.500 | 7.620 | 8.470 | 21,528 | +0.06(+0.71%) |
Apr 17, 2020 | 8.527 | 8.665 | 7.780 | 8.410 | 54,200 | +0.07(+0.84%) |
Apr 16, 2020 | 8.500 | 8.620 | 8.230 | 8.340 | 26,536 | -0.14(-1.65%) |
Apr 15, 2020 | 8.805 | 8.805 | 8.400 | 8.480 | 35,301 | -0.73(-7.93%) |
Apr 14, 2020 | 9.120 | 9.490 | 8.170 | 9.210 | 91,365 | +0.04(+0.44%) |
Apr 13, 2020 | 8.790 | 9.190 | 8.395 | 9.170 | 32,681 | +0.44(+5.04%) |
Apr 09, 2020 | 8.780 | 9.370 | 8.380 | 8.730 | 36,600 | +0.08(+0.92%) |
Apr 08, 2020 | 8.850 | 9.000 | 8.200 | 8.650 | 34,228 | +0.29(+3.47%) |
Apr 07, 2020 | 9.100 | 9.100 | 8.207 | 8.360 | 26,374 | -0.45(-5.11%) |
Apr 06, 2020 | 7.810 | 9.240 | 7.810 | 8.810 | 38,707 | +1.03(+13.24%) |
Apr 03, 2020 | 7.770 | 7.970 | 7.200 | 7.780 | 8,800 | +0.02(+0.26%) |
Apr 02, 2020 | 8.050 | 8.760 | 7.400 | 7.760 | 38,908 | -0.11(-1.40%) |
Apr 01, 2020 | 8.550 | 8.904 | 7.574 | 7.870 | 40,260 | -0.63(-7.41%) |
Mar 31, 2020 | 8.640 | 9.095 | 8.050 | 8.500 | 19,630 | -0.35(-3.95%) |
Mar 30, 2020 | 8.500 | 9.360 | 8.430 | 8.850 | 50,192 | +0.12(+1.37%) |
Mar 27, 2020 | 7.970 | 8.850 | 7.970 | 8.730 | 17,300 | +0.23(+2.71%) |
Mar 26, 2020 | 8.250 | 8.600 | 7.690 | 8.500 | 52,827 | +0.31(+3.79%) |
Mar 25, 2020 | 7.690 | 8.240 | 7.260 | 8.190 | 39,486 | +0.25(+3.15%) |
Mar 24, 2020 | 7.650 | 8.400 | 7.480 | 7.940 | 26,854 | +0.39(+5.17%) |
Mar 23, 2020 | 6.860 | 7.770 | 6.744 | 7.550 | 41,388 | +0.43(+6.04%) |
Mar 20, 2020 | 8.710 | 8.970 | 7.120 | 7.120 | 102,000 | -1.64(-18.72%) |