Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.00 | 12.03 | 10.82 | 11.09 | 165,293 | -0.94(-7.80%) |
May 28, 2020 | 11.25 | 13.34 | 11.18 | 12.03 | 165,295 | +0.95(+8.57%) |
May 27, 2020 | 11.00 | 11.10 | 10.50 | 11.08 | 58,966 | +0.44(+4.12%) |
May 26, 2020 | 10.43 | 11.24 | 10.20 | 10.64 | 72,277 | +0.61(+6.04%) |
May 22, 2020 | 10.34 | 10.35 | 9.562 | 10.03 | 63,433 | -0.14(-1.34%) |
May 21, 2020 | 10.38 | 10.41 | 9.750 | 10.17 | 79,158 | +0.12(+1.21%) |
May 20, 2020 | 9.450 | 10.49 | 9.450 | 10.05 | 95,650 | +0.60(+6.32%) |
May 19, 2020 | 9.900 | 10.35 | 9.300 | 9.450 | 103,114 | -0.75(-7.35%) |
May 18, 2020 | 9.488 | 10.50 | 9.152 | 10.20 | 168,884 | +1.17(+12.99%) |
May 15, 2020 | 8.850 | 9.448 | 8.252 | 9.027 | 71,186 | +0.10(+1.09%) |
May 14, 2020 | 8.175 | 9.370 | 7.950 | 8.930 | 86,481 | +0.53(+6.30%) |
May 13, 2020 | 9.000 | 9.150 | 7.950 | 8.400 | 119,089 | -0.75(-8.20%) |
May 12, 2020 | 10.05 | 10.20 | 9.000 | 9.150 | 116,591 | -0.90(-8.96%) |
May 11, 2020 | 10.20 | 11.25 | 9.600 | 10.05 | 239,747 | -0.15(-1.49%) |
May 08, 2020 | 7.500 | 11.55 | 6.630 | 10.20 | 940,126 | +4.20(+70.02%) |
May 07, 2020 | 5.495 | 6.000 | 5.438 | 6.000 | 80,160 | +0.60(+11.02%) |
May 06, 2020 | 5.702 | 6.119 | 5.295 | 5.404 | 104,668 | -0.41(-7.07%) |
May 05, 2020 | 6.000 | 6.300 | 5.798 | 5.816 | 97,754 | -0.16(-2.73%) |
May 04, 2020 | 6.150 | 6.160 | 5.551 | 5.979 | 67,153 | -0.10(-1.58%) |
May 01, 2020 | 6.300 | 6.360 | 5.723 | 6.075 | 60,173 | -0.25(-3.96%) |
Apr 30, 2020 | 6.300 | 6.899 | 6.080 | 6.325 | 66,140 | -0.57(-8.33%) |
Apr 29, 2020 | 7.050 | 7.470 | 6.603 | 6.900 | 87,669 | +0.02(+0.22%) |
Apr 28, 2020 | 6.450 | 7.050 | 6.136 | 6.885 | 132,767 | +0.66(+10.60%) |
Apr 27, 2020 | 6.000 | 6.300 | 5.550 | 6.225 | 95,187 | +0.48(+8.27%) |
Apr 24, 2020 | 6.150 | 6.150 | 5.623 | 5.750 | 82,226 | -0.40(-6.51%) |
Apr 23, 2020 | 6.150 | 6.450 | 5.550 | 6.150 | 79,968 | +0.15(+2.50%) |
Apr 22, 2020 | 6.600 | 6.750 | 5.700 | 6.000 | 119,585 | -0.42(-6.48%) |
Apr 21, 2020 | 5.700 | 6.900 | 5.700 | 6.415 | 129,801 | +0.34(+5.58%) |
Apr 20, 2020 | 6.450 | 6.745 | 6.000 | 6.077 | 62,718 | -0.70(-10.36%) |
Apr 17, 2020 | 6.300 | 7.050 | 6.000 | 6.779 | 157,940 | +0.48(+7.60%) |
Apr 16, 2020 | 6.150 | 6.150 | 5.550 | 6.300 | 96,414 | +0.03(+0.50%) |
Apr 15, 2020 | 6.349 | 7.253 | 5.550 | 6.269 | 138,366 | -0.26(-3.98%) |
Apr 14, 2020 | 7.335 | 7.335 | 6.316 | 6.528 | 93,553 | -0.42(-6.00%) |
Apr 13, 2020 | 8.250 | 8.250 | 6.466 | 6.945 | 113,298 | -1.16(-14.28%) |
Apr 09, 2020 | 6.600 | 8.250 | 6.600 | 8.101 | 273,066 | +1.50(+22.72%) |
Apr 08, 2020 | 6.000 | 6.601 | 6.000 | 6.601 | 75,138 | +0.47(+7.60%) |
Apr 07, 2020 | 6.600 | 7.050 | 6.009 | 6.135 | 117,977 | +0.13(+2.25%) |
Apr 06, 2020 | 5.250 | 6.600 | 4.950 | 6.000 | 177,036 | +1.28(+27.19%) |
Apr 03, 2020 | 6.002 | 6.002 | 4.216 | 4.718 | 251,493 | -1.06(-18.35%) |
Apr 02, 2020 | 6.452 | 6.732 | 4.800 | 5.778 | 120,371 | -0.43(-6.87%) |
Apr 01, 2020 | 7.050 | 7.050 | 6.150 | 6.204 | 85,011 | -1.30(-17.28%) |
Mar 31, 2020 | 7.950 | 8.175 | 6.900 | 7.500 | 131,375 | -0.52(-6.44%) |
Mar 30, 2020 | 8.271 | 8.700 | 7.516 | 8.016 | 111,164 | -0.52(-6.08%) |
Mar 27, 2020 | 10.50 | 10.50 | 7.952 | 8.535 | 219,446 | -2.55(-23.02%) |
Mar 26, 2020 | 9.527 | 12.74 | 9.150 | 11.09 | 626,713 | +2.01(+22.20%) |
Mar 25, 2020 | 8.851 | 10.19 | 8.700 | 9.073 | 134,104 | +0.39(+4.53%) |
Mar 24, 2020 | 9.375 | 11.25 | 7.617 | 8.681 | 130,705 | -0.10(-1.11%) |
Mar 23, 2020 | 7.500 | 10.35 | 7.351 | 8.778 | 136,107 | +1.58(+21.92%) |
Mar 20, 2020 | 7.350 | 10.50 | 7.200 | 7.200 | 418,166 | -0.09(-1.25%) |
Mar 19, 2020 | 8.250 | 8.550 | 6.750 | 7.292 | 182,768 | +0.54(+8.02%) |
Mar 18, 2020 | 11.40 | 12.15 | 6.000 | 6.750 | 137,238 | -5.18(-43.40%) |
Mar 17, 2020 | 11.85 | 12.12 | 11.10 | 11.93 | 108,668 | +1.58(+15.22%) |
Mar 16, 2020 | 15.45 | 15.45 | 10.34 | 10.35 | 144,361 | -6.00(-36.70%) |
Mar 13, 2020 | 14.51 | 16.35 | 14.51 | 16.35 | 112,473 | +2.55(+18.48%) |
Mar 12, 2020 | 14.25 | 15.75 | 13.66 | 13.80 | 137,553 | -1.80(-11.54%) |
Mar 11, 2020 | 16.50 | 17.55 | 15.00 | 15.60 | 94,457 | -1.05(-6.31%) |
Mar 10, 2020 | 15.15 | 17.25 | 14.70 | 16.65 | 112,341 | +2.10(+14.43%) |
Mar 09, 2020 | 15.75 | 15.75 | 12.00 | 14.55 | 100,674 | -1.95(-11.82%) |
Mar 06, 2020 | 16.35 | 16.95 | 15.75 | 16.50 | 87,633 | +0.45(+2.80%) |
Mar 05, 2020 | 17.40 | 18.15 | 15.90 | 16.05 | 107,228 | -1.35(-7.76%) |
Mar 04, 2020 | 18.60 | 19.20 | 17.10 | 17.40 | 156,722 | -0.90(-4.92%) |
Mar 03, 2020 | 19.20 | 19.20 | 17.70 | 18.30 | 79,196 | -1.20(-6.15%) |