Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.40 | 11.64 | 11.17 | 11.58 | 93,850 | +0.01(+0.08%) |
May 28, 2020 | 11.80 | 12.00 | 11.41 | 11.57 | 78,719 | -0.43(-3.58%) |
May 27, 2020 | 12.00 | 12.24 | 11.29 | 12.00 | 184,401 | -0.12(-0.99%) |
May 26, 2020 | 11.88 | 12.24 | 11.28 | 12.12 | 230,021 | +0.60(+5.21%) |
May 22, 2020 | 11.16 | 12.84 | 11.05 | 11.52 | 346,891 | +0.20(+1.80%) |
May 21, 2020 | 10.92 | 11.88 | 10.80 | 11.32 | 181,305 | +0.38(+3.47%) |
May 20, 2020 | 11.07 | 11.16 | 10.74 | 10.94 | 101,866 | -0.08(-0.70%) |
May 19, 2020 | 11.28 | 11.64 | 10.92 | 11.01 | 106,795 | -0.27(-2.35%) |
May 18, 2020 | 11.16 | 11.76 | 10.88 | 11.28 | 157,962 | +0.39(+3.54%) |
May 15, 2020 | 10.80 | 11.28 | 10.50 | 10.89 | 267,291 | -0.15(-1.33%) |
May 14, 2020 | 11.40 | 11.64 | 10.44 | 11.04 | 123,606 | -0.36(-3.16%) |
May 13, 2020 | 12.00 | 12.48 | 10.92 | 11.40 | 248,275 | -0.72(-5.94%) |
May 12, 2020 | 11.76 | 12.96 | 11.40 | 12.12 | 278,367 | +0.72(+6.32%) |
May 11, 2020 | 11.88 | 11.88 | 11.16 | 11.40 | 220,095 | +0.15(+1.34%) |
May 08, 2020 | 11.16 | 11.64 | 10.92 | 11.25 | 108,200 | +0.09(+0.80%) |
May 07, 2020 | 10.92 | 11.51 | 10.69 | 11.16 | 108,430 | +0.00(+0.00%) |
May 06, 2020 | 11.28 | 11.40 | 10.68 | 11.16 | 52,412 | -0.12(-1.06%) |
May 05, 2020 | 10.80 | 11.76 | 10.20 | 11.28 | 126,653 | +0.48(+4.44%) |
May 04, 2020 | 10.56 | 11.16 | 10.20 | 10.80 | 55,313 | +0.05(+0.45%) |
May 01, 2020 | 10.94 | 11.28 | 10.56 | 10.75 | 104,933 | -0.56(-4.98%) |
Apr 30, 2020 | 11.28 | 11.45 | 10.97 | 11.32 | 118,948 | +0.16(+1.40%) |
Apr 29, 2020 | 11.52 | 11.64 | 10.80 | 11.16 | 111,250 | -0.14(-1.27%) |
Apr 28, 2020 | 11.88 | 11.99 | 11.16 | 11.30 | 101,167 | -0.04(-0.32%) |
Apr 27, 2020 | 11.28 | 11.88 | 11.04 | 11.34 | 126,513 | +0.39(+3.60%) |
Apr 24, 2020 | 10.56 | 11.28 | 10.48 | 10.95 | 128,833 | +0.15(+1.36%) |
Apr 23, 2020 | 10.44 | 11.88 | 10.08 | 10.80 | 322,865 | -0.12(-1.10%) |
Apr 22, 2020 | 14.16 | 14.64 | 10.80 | 10.92 | 968,549 | -1.20(-9.90%) |
Apr 21, 2020 | 10.80 | 12.96 | 10.44 | 12.12 | 558,691 | +1.56(+14.77%) |
Apr 20, 2020 | 10.56 | 10.92 | 9.720 | 10.56 | 133,587 | +0.40(+3.93%) |
Apr 17, 2020 | 10.84 | 11.40 | 9.961 | 10.16 | 164,800 | -0.67(-6.16%) |
Apr 16, 2020 | 11.70 | 11.88 | 9.841 | 10.83 | 132,625 | -1.17(-9.77%) |
Apr 15, 2020 | 10.80 | 12.48 | 10.56 | 12.00 | 226,524 | -0.60(-4.76%) |
Apr 14, 2020 | 9.360 | 12.84 | 9.120 | 12.60 | 653,865 | +3.31(+35.66%) |
Apr 13, 2020 | 9.000 | 9.306 | 8.640 | 9.288 | 81,982 | -0.08(-0.90%) |
Apr 09, 2020 | 9.599 | 9.840 | 9.000 | 9.372 | 128,291 | -0.95(-9.19%) |
Apr 08, 2020 | 8.760 | 11.04 | 8.760 | 10.32 | 339,572 | +1.56(+17.81%) |
Apr 07, 2020 | 8.640 | 9.120 | 8.400 | 8.760 | 109,141 | +0.00(+0.00%) |
Apr 06, 2020 | 8.640 | 9.359 | 8.040 | 8.760 | 167,594 | +0.24(+2.82%) |
Apr 03, 2020 | 8.760 | 8.760 | 8.064 | 8.520 | 84,525 | -0.12(-1.39%) |
Apr 02, 2020 | 8.160 | 8.880 | 7.800 | 8.640 | 131,689 | +0.30(+3.60%) |
Apr 01, 2020 | 8.160 | 8.400 | 7.320 | 8.340 | 55,727 | -0.18(-2.11%) |
Mar 31, 2020 | 8.520 | 8.640 | 8.040 | 8.520 | 64,178 | -0.09(-1.07%) |
Mar 30, 2020 | 8.704 | 8.867 | 7.932 | 8.612 | 169,474 | -0.57(-6.18%) |
Mar 27, 2020 | 8.071 | 9.360 | 7.800 | 9.180 | 279,200 | +1.02(+12.50%) |
Mar 26, 2020 | 7.920 | 8.398 | 7.801 | 8.160 | 107,967 | +0.12(+1.49%) |
Mar 25, 2020 | 8.160 | 8.400 | 7.200 | 8.040 | 130,488 | -0.60(-6.94%) |
Mar 24, 2020 | 9.120 | 9.120 | 8.040 | 8.640 | 165,579 | -0.60(-6.49%) |
Mar 23, 2020 | 9.344 | 9.828 | 8.760 | 9.240 | 156,234 | +0.12(+1.32%) |
Mar 20, 2020 | 8.400 | 9.360 | 8.052 | 9.120 | 178,516 | +0.72(+8.57%) |
Mar 19, 2020 | 7.920 | 9.840 | 7.680 | 8.400 | 327,487 | +0.12(+1.45%) |
Mar 18, 2020 | 9.000 | 10.08 | 7.200 | 8.280 | 246,116 | -0.24(-2.82%) |
Mar 17, 2020 | 8.520 | 10.32 | 7.920 | 8.520 | 294,733 | +0.24(+2.90%) |
Mar 16, 2020 | 7.800 | 9.240 | 7.440 | 8.280 | 318,066 | -1.50(-15.37%) |
Mar 13, 2020 | 11.64 | 12.12 | 8.820 | 9.784 | 396,400 | -2.22(-18.47%) |
Mar 12, 2020 | 15.48 | 15.60 | 10.68 | 12.00 | 541,952 | -3.12(-20.63%) |
Mar 11, 2020 | 13.56 | 15.84 | 13.20 | 15.12 | 666,131 | +1.08(+7.69%) |
Mar 10, 2020 | 16.44 | 16.80 | 12.96 | 14.04 | 702,860 | -2.76(-16.43%) |
Mar 09, 2020 | 20.40 | 26.88 | 15.72 | 16.80 | 3,675,514 | +2.64(+18.64%) |
Mar 06, 2020 | 14.40 | 14.64 | 12.12 | 14.16 | 946,575 | +0.48(+3.51%) |
Mar 05, 2020 | 14.28 | 14.88 | 13.32 | 13.68 | 269,930 | -0.72(-5.00%) |
Mar 04, 2020 | 14.40 | 15.48 | 13.20 | 14.40 | 394,938 | +0.60(+4.35%) |
Mar 03, 2020 | 15.48 | 15.48 | 13.20 | 13.80 | 342,224 | -2.64(-16.06%) |