Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.43 | 12.52 | 11.73 | 12.07 | 179,400 | -0.19(-1.55%) |
May 28, 2020 | 13.42 | 13.47 | 12.11 | 12.26 | 298,236 | -1.09(-8.16%) |
May 27, 2020 | 13.44 | 13.44 | 12.73 | 13.35 | 294,698 | -0.02(-0.15%) |
May 26, 2020 | 13.65 | 13.99 | 13.14 | 13.37 | 509,757 | +0.18(+1.36%) |
May 22, 2020 | 13.24 | 13.26 | 12.67 | 13.19 | 310,000 | +0.03(+0.23%) |
May 21, 2020 | 12.95 | 13.66 | 12.78 | 13.16 | 927,400 | +0.24(+1.86%) |
May 20, 2020 | 12.94 | 13.26 | 12.68 | 12.92 | 797,435 | +0.65(+5.30%) |
May 19, 2020 | 12.67 | 12.95 | 12.27 | 12.27 | 268,187 | -0.45(-3.54%) |
May 18, 2020 | 12.75 | 12.91 | 12.33 | 12.72 | 394,327 | +0.60(+4.95%) |
May 15, 2020 | 11.52 | 12.19 | 11.35 | 12.12 | 306,600 | +0.60(+5.21%) |
May 14, 2020 | 11.17 | 11.64 | 10.92 | 11.52 | 270,290 | -0.02(-0.17%) |
May 13, 2020 | 11.98 | 12.44 | 11.06 | 11.54 | 502,533 | -0.47(-3.91%) |
May 12, 2020 | 13.11 | 13.28 | 11.94 | 12.01 | 811,658 | -1.03(-7.90%) |
May 11, 2020 | 10.66 | 13.48 | 10.56 | 13.04 | 1,319,835 | +2.48(+23.48%) |
May 08, 2020 | 9.850 | 10.77 | 9.450 | 10.56 | 502,400 | +1.12(+11.86%) |
May 07, 2020 | 8.860 | 9.710 | 8.715 | 9.440 | 408,247 | +0.69(+7.89%) |
May 06, 2020 | 8.460 | 9.330 | 8.241 | 8.750 | 368,865 | +0.28(+3.31%) |
May 05, 2020 | 7.570 | 8.590 | 7.480 | 8.470 | 340,585 | +0.98(+13.08%) |
May 04, 2020 | 6.860 | 7.490 | 6.760 | 7.490 | 194,083 | +0.27(+3.74%) |
May 01, 2020 | 7.350 | 7.640 | 7.030 | 7.220 | 261,700 | -0.22(-2.96%) |
Apr 30, 2020 | 8.400 | 8.400 | 7.430 | 7.440 | 365,437 | -0.71(-8.71%) |
Apr 29, 2020 | 8.360 | 8.360 | 8.040 | 8.150 | 273,478 | +0.16(+2.00%) |
Apr 28, 2020 | 8.170 | 8.200 | 7.770 | 7.990 | 405,281 | +0.05(+0.63%) |
Apr 27, 2020 | 8.260 | 8.510 | 7.910 | 7.940 | 227,242 | -0.11(-1.37%) |
Apr 24, 2020 | 7.640 | 8.100 | 7.470 | 8.050 | 306,800 | +0.47(+6.20%) |
Apr 23, 2020 | 7.510 | 7.880 | 7.470 | 7.580 | 147,531 | +0.09(+1.20%) |
Apr 22, 2020 | 8.120 | 8.120 | 7.460 | 7.490 | 92,718 | -0.34(-4.34%) |
Apr 21, 2020 | 7.670 | 8.190 | 7.620 | 7.830 | 343,221 | +0.06(+0.77%) |
Apr 20, 2020 | 8.080 | 8.360 | 7.760 | 7.770 | 349,964 | -0.41(-5.01%) |
Apr 17, 2020 | 8.000 | 8.190 | 7.870 | 8.180 | 255,300 | +0.36(+4.60%) |
Apr 16, 2020 | 8.110 | 8.340 | 7.550 | 7.820 | 267,411 | -0.28(-3.46%) |
Apr 15, 2020 | 8.150 | 8.500 | 7.650 | 8.100 | 322,731 | -0.35(-4.14%) |
Apr 14, 2020 | 8.200 | 8.660 | 8.020 | 8.450 | 394,725 | +0.47(+5.89%) |
Apr 13, 2020 | 7.680 | 8.010 | 7.530 | 7.980 | 269,770 | +0.26(+3.37%) |
Apr 09, 2020 | 7.350 | 7.750 | 7.170 | 7.720 | 202,200 | +0.56(+7.82%) |
Apr 08, 2020 | 6.890 | 7.210 | 6.770 | 7.160 | 211,197 | +0.44(+6.55%) |
Apr 07, 2020 | 7.080 | 7.207 | 6.710 | 6.720 | 312,791 | -0.14(-2.04%) |
Apr 06, 2020 | 5.880 | 6.920 | 5.870 | 6.860 | 334,547 | +1.27(+22.72%) |
Apr 03, 2020 | 5.410 | 5.710 | 5.295 | 5.590 | 228,700 | +0.19(+3.52%) |
Apr 02, 2020 | 5.850 | 5.850 | 5.280 | 5.400 | 611,576 | -0.50(-8.47%) |
Apr 01, 2020 | 6.530 | 6.590 | 5.850 | 5.900 | 258,270 | -0.90(-13.24%) |
Mar 31, 2020 | 6.810 | 7.080 | 6.540 | 6.800 | 304,001 | +0.06(+0.89%) |
Mar 30, 2020 | 7.040 | 7.090 | 6.540 | 6.740 | 199,412 | -0.24(-3.44%) |
Mar 27, 2020 | 6.980 | 7.250 | 6.910 | 6.980 | 168,500 | -0.34(-4.64%) |
Mar 26, 2020 | 6.970 | 7.380 | 6.895 | 7.320 | 228,987 | +0.44(+6.40%) |
Mar 25, 2020 | 6.550 | 7.310 | 6.500 | 6.880 | 385,159 | +0.29(+4.40%) |
Mar 24, 2020 | 6.130 | 6.680 | 5.960 | 6.590 | 453,892 | +0.70(+11.88%) |
Mar 23, 2020 | 5.770 | 6.100 | 5.280 | 5.890 | 328,077 | +0.30(+5.37%) |
Mar 20, 2020 | 5.810 | 6.000 | 5.230 | 5.590 | 374,200 | -0.11(-1.93%) |
Mar 19, 2020 | 5.160 | 6.740 | 5.093 | 5.700 | 255,684 | +0.57(+11.11%) |
Mar 18, 2020 | 5.480 | 5.950 | 4.815 | 5.130 | 349,481 | -0.25(-4.65%) |
Mar 17, 2020 | 4.910 | 5.520 | 4.800 | 5.380 | 497,968 | +0.47(+9.57%) |
Mar 16, 2020 | 5.260 | 5.260 | 4.550 | 4.910 | 750,742 | -1.00(-16.92%) |
Mar 13, 2020 | 5.710 | 7.150 | 5.660 | 5.910 | 664,500 | +0.31(+5.54%) |
Mar 12, 2020 | 6.250 | 6.430 | 5.550 | 5.600 | 269,370 | -1.21(-17.77%) |
Mar 11, 2020 | 7.260 | 7.500 | 6.550 | 6.810 | 401,859 | -0.65(-8.71%) |
Mar 10, 2020 | 7.850 | 7.900 | 7.020 | 7.460 | 453,029 | -0.11(-1.45%) |
Mar 09, 2020 | 7.940 | 8.270 | 7.550 | 7.570 | 307,303 | -0.88(-10.41%) |
Mar 06, 2020 | 8.410 | 8.700 | 8.200 | 8.450 | 292,100 | -0.15(-1.74%) |
Mar 05, 2020 | 9.010 | 9.280 | 8.350 | 8.600 | 466,313 | -0.50(-5.49%) |
Mar 04, 2020 | 9.400 | 9.750 | 9.070 | 9.100 | 427,234 | -0.17(-1.83%) |
Mar 03, 2020 | 9.520 | 9.800 | 9.100 | 9.270 | 433,138 | -0.26(-2.73%) |