Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.36 | 12.52 | 11.36 | 12.52 | 325,300 | +1.19(+10.50%) |
May 28, 2020 | 12.15 | 12.15 | 11.28 | 11.33 | 236,527 | -0.78(-6.44%) |
May 27, 2020 | 12.11 | 12.25 | 11.71 | 12.11 | 81,864 | +0.10(+0.83%) |
May 26, 2020 | 11.71 | 12.35 | 11.56 | 12.01 | 108,021 | +0.46(+3.98%) |
May 22, 2020 | 11.41 | 11.56 | 11.13 | 11.55 | 76,700 | +0.14(+1.23%) |
May 21, 2020 | 11.55 | 11.61 | 11.09 | 11.41 | 127,024 | -0.06(-0.52%) |
May 20, 2020 | 11.05 | 11.69 | 11.05 | 11.47 | 212,594 | +0.49(+4.46%) |
May 19, 2020 | 10.81 | 10.99 | 10.71 | 10.98 | 184,879 | +0.19(+1.76%) |
May 18, 2020 | 11.00 | 11.01 | 10.50 | 10.79 | 122,141 | +0.04(+0.37%) |
May 15, 2020 | 10.24 | 10.89 | 9.720 | 10.75 | 82,600 | +0.49(+4.78%) |
May 14, 2020 | 10.06 | 10.79 | 9.650 | 10.26 | 90,899 | +0.22(+2.19%) |
May 13, 2020 | 10.40 | 10.55 | 9.680 | 10.04 | 146,870 | -0.40(-3.83%) |
May 12, 2020 | 10.63 | 11.07 | 10.31 | 10.44 | 195,126 | -0.08(-0.76%) |
May 11, 2020 | 9.990 | 10.94 | 9.800 | 10.52 | 90,694 | +0.43(+4.26%) |
May 08, 2020 | 10.93 | 10.95 | 9.840 | 10.09 | 120,600 | -0.63(-5.88%) |
May 07, 2020 | 10.59 | 10.99 | 10.35 | 10.72 | 169,870 | +0.44(+4.28%) |
May 06, 2020 | 9.790 | 10.42 | 9.000 | 10.28 | 148,940 | +0.41(+4.15%) |
May 05, 2020 | 9.950 | 10.02 | 9.750 | 9.870 | 66,308 | +0.02(+0.20%) |
May 04, 2020 | 8.980 | 9.920 | 8.780 | 9.850 | 95,704 | +0.85(+9.44%) |
May 01, 2020 | 9.120 | 9.320 | 8.610 | 9.000 | 146,800 | -0.42(-4.46%) |
Apr 30, 2020 | 9.790 | 9.870 | 9.200 | 9.420 | 70,605 | -0.48(-4.85%) |
Apr 29, 2020 | 10.30 | 10.32 | 9.750 | 9.900 | 66,475 | -0.24(-2.37%) |
Apr 28, 2020 | 10.19 | 10.71 | 9.900 | 10.14 | 62,086 | +0.15(+1.50%) |
Apr 27, 2020 | 10.40 | 10.62 | 9.740 | 9.990 | 134,215 | -0.25(-2.44%) |
Apr 24, 2020 | 9.950 | 10.40 | 9.870 | 10.24 | 60,300 | +0.29(+2.91%) |
Apr 23, 2020 | 9.840 | 10.24 | 9.770 | 9.950 | 117,314 | +0.05(+0.51%) |
Apr 22, 2020 | 10.77 | 10.77 | 9.690 | 9.900 | 139,101 | +0.44(+4.65%) |
Apr 21, 2020 | 9.050 | 9.610 | 8.790 | 9.460 | 116,998 | +0.26(+2.83%) |
Apr 20, 2020 | 9.180 | 11.14 | 9.026 | 9.200 | 458,878 | -0.08(-0.86%) |
Apr 17, 2020 | 8.990 | 9.380 | 8.750 | 9.280 | 126,600 | +0.60(+6.91%) |
Apr 16, 2020 | 8.480 | 8.759 | 8.170 | 8.680 | 72,931 | +0.36(+4.33%) |
Apr 15, 2020 | 8.050 | 8.480 | 7.830 | 8.320 | 81,607 | +0.14(+1.71%) |
Apr 14, 2020 | 7.970 | 8.410 | 7.900 | 8.180 | 109,406 | +0.44(+5.68%) |
Apr 13, 2020 | 7.980 | 8.870 | 7.550 | 7.740 | 150,350 | -0.25(-3.13%) |
Apr 09, 2020 | 7.330 | 8.150 | 7.090 | 7.990 | 231,800 | +0.92(+13.01%) |
Apr 08, 2020 | 6.740 | 7.070 | 6.590 | 7.070 | 71,592 | +0.52(+7.94%) |
Apr 07, 2020 | 6.770 | 7.210 | 6.390 | 6.550 | 97,418 | +0.20(+3.15%) |
Apr 06, 2020 | 6.020 | 6.500 | 5.700 | 6.350 | 156,229 | +0.97(+18.03%) |
Apr 03, 2020 | 5.330 | 5.750 | 5.190 | 5.380 | 71,500 | -0.05(-0.92%) |
Apr 02, 2020 | 5.420 | 5.620 | 5.050 | 5.430 | 62,736 | +0.01(+0.18%) |
Apr 01, 2020 | 5.530 | 5.790 | 5.330 | 5.420 | 171,223 | -0.57(-9.52%) |
Mar 31, 2020 | 5.560 | 5.990 | 5.360 | 5.990 | 187,877 | +0.36(+6.39%) |
Mar 30, 2020 | 5.230 | 5.760 | 5.230 | 5.630 | 88,256 | +0.19(+3.49%) |
Mar 27, 2020 | 5.240 | 5.730 | 4.570 | 5.440 | 81,600 | -0.18(-3.20%) |
Mar 26, 2020 | 5.320 | 5.730 | 5.250 | 5.620 | 124,718 | +0.30(+5.64%) |
Mar 25, 2020 | 4.000 | 5.545 | 4.000 | 5.320 | 155,100 | +0.84(+18.75%) |
Mar 24, 2020 | 4.570 | 4.700 | 4.220 | 4.480 | 476,479 | +0.05(+1.13%) |
Mar 23, 2020 | 4.490 | 4.815 | 4.049 | 4.430 | 52,348 | -0.06(-1.34%) |
Mar 20, 2020 | 4.990 | 5.490 | 4.410 | 4.490 | 171,200 | -0.42(-8.55%) |
Mar 19, 2020 | 4.250 | 4.930 | 4.250 | 4.910 | 161,933 | +0.71(+16.90%) |
Mar 18, 2020 | 4.960 | 5.140 | 3.800 | 4.200 | 190,255 | -1.06(-20.15%) |
Mar 17, 2020 | 5.190 | 5.590 | 4.509 | 5.260 | 168,923 | +0.15(+2.94%) |
Mar 16, 2020 | 3.840 | 5.170 | 3.000 | 5.110 | 184,628 | -0.44(-7.93%) |
Mar 13, 2020 | 5.520 | 5.870 | 5.370 | 5.550 | 200,800 | +0.19(+3.54%) |
Mar 12, 2020 | 6.330 | 6.480 | 5.260 | 5.360 | 254,303 | -1.41(-20.83%) |
Mar 11, 2020 | 7.030 | 7.570 | 6.610 | 6.770 | 168,906 | -0.47(-6.49%) |
Mar 10, 2020 | 7.460 | 7.765 | 7.180 | 7.240 | 224,787 | -0.10(-1.36%) |
Mar 09, 2020 | 7.730 | 7.810 | 7.240 | 7.340 | 214,906 | -0.91(-11.03%) |
Mar 06, 2020 | 8.710 | 8.810 | 8.220 | 8.250 | 122,800 | -0.56(-6.36%) |
Mar 05, 2020 | 9.070 | 9.210 | 8.800 | 8.810 | 99,122 | -0.48(-5.17%) |
Mar 04, 2020 | 9.070 | 9.380 | 8.900 | 9.290 | 98,851 | +0.38(+4.26%) |
Mar 03, 2020 | 8.650 | 9.620 | 8.400 | 8.910 | 330,744 | +0.51(+6.07%) |