Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.28 | 11.62 | 11.14 | 11.50 | 2,152,200 | +0.26(+2.31%) |
May 28, 2020 | 11.25 | 11.72 | 11.21 | 11.24 | 1,926,652 | +0.11(+0.99%) |
May 27, 2020 | 11.65 | 11.66 | 11.00 | 11.13 | 6,026,602 | -0.19(-1.68%) |
May 26, 2020 | 15.59 | 15.77 | 11.16 | 11.32 | 4,833,011 | -3.49(-23.57%) |
May 22, 2020 | 15.13 | 19.36 | 14.23 | 14.81 | 7,766,600 | -0.12(-0.80%) |
May 21, 2020 | 14.17 | 15.06 | 13.75 | 14.93 | 2,247,799 | +0.66(+4.63%) |
May 20, 2020 | 11.40 | 14.96 | 11.30 | 14.27 | 6,440,918 | +3.20(+28.91%) |
May 19, 2020 | 11.29 | 11.54 | 10.88 | 11.07 | 1,300,625 | -0.03(-0.27%) |
May 18, 2020 | 11.24 | 11.64 | 11.05 | 11.10 | 1,340,203 | +0.33(+3.11%) |
May 15, 2020 | 9.490 | 10.77 | 9.362 | 10.77 | 655,200 | +1.19(+12.37%) |
May 14, 2020 | 10.00 | 10.17 | 9.450 | 9.580 | 611,710 | -0.78(-7.53%) |
May 13, 2020 | 10.65 | 11.38 | 9.700 | 10.36 | 974,054 | -0.34(-3.18%) |
May 12, 2020 | 10.53 | 11.88 | 10.31 | 10.70 | 1,674,337 | +0.45(+4.39%) |
May 11, 2020 | 10.20 | 10.43 | 9.780 | 10.25 | 1,434,769 | +0.11(+1.08%) |
May 08, 2020 | 9.260 | 10.50 | 9.075 | 10.14 | 1,164,200 | +0.99(+10.82%) |
May 07, 2020 | 8.770 | 9.260 | 8.670 | 9.150 | 1,723,479 | +0.65(+7.65%) |
May 06, 2020 | 8.800 | 8.862 | 8.390 | 8.500 | 742,488 | -0.22(-2.52%) |
May 05, 2020 | 8.990 | 8.990 | 8.490 | 8.720 | 573,216 | -0.08(-0.91%) |
May 04, 2020 | 7.860 | 8.810 | 7.830 | 8.800 | 712,360 | +0.88(+11.11%) |
May 01, 2020 | 8.030 | 8.060 | 7.450 | 7.920 | 509,400 | -0.37(-4.46%) |
Apr 30, 2020 | 8.480 | 8.650 | 8.180 | 8.290 | 510,953 | -0.24(-2.81%) |
Apr 29, 2020 | 9.040 | 9.040 | 8.460 | 8.530 | 1,006,888 | -0.18(-2.07%) |
Apr 28, 2020 | 9.280 | 9.530 | 8.680 | 8.710 | 673,293 | -0.26(-2.90%) |
Apr 27, 2020 | 9.010 | 9.230 | 8.820 | 8.970 | 1,305,583 | +0.11(+1.24%) |
Apr 24, 2020 | 8.600 | 9.000 | 8.400 | 8.860 | 1,270,700 | +0.30(+3.50%) |
Apr 23, 2020 | 8.880 | 9.800 | 8.380 | 8.560 | 1,874,333 | +0.37(+4.52%) |
Apr 22, 2020 | 8.250 | 8.350 | 7.820 | 8.190 | 911,616 | +0.19(+2.37%) |
Apr 21, 2020 | 8.020 | 8.340 | 7.830 | 8.000 | 4,266,940 | -0.20(-2.44%) |
Apr 20, 2020 | 8.420 | 8.950 | 8.110 | 8.200 | 868,371 | -0.46(-5.31%) |
Apr 17, 2020 | 8.430 | 8.690 | 8.080 | 8.660 | 766,400 | +0.44(+5.35%) |
Apr 16, 2020 | 7.930 | 8.270 | 7.500 | 8.220 | 520,988 | +0.30(+3.79%) |
Apr 15, 2020 | 8.540 | 8.740 | 7.635 | 7.920 | 653,679 | -0.97(-10.91%) |
Apr 14, 2020 | 8.610 | 8.940 | 8.420 | 8.890 | 1,391,472 | +0.47(+5.58%) |
Apr 13, 2020 | 8.630 | 8.870 | 8.130 | 8.420 | 809,569 | -0.13(-1.52%) |
Apr 09, 2020 | 8.000 | 8.815 | 7.789 | 8.550 | 1,449,300 | +0.79(+10.18%) |
Apr 08, 2020 | 7.950 | 8.000 | 7.465 | 7.760 | 507,613 | +0.06(+0.78%) |
Apr 07, 2020 | 8.520 | 8.520 | 7.140 | 7.700 | 923,603 | -0.43(-5.29%) |
Apr 06, 2020 | 7.940 | 8.180 | 7.740 | 8.130 | 671,241 | +0.60(+7.97%) |
Apr 03, 2020 | 8.180 | 8.280 | 7.350 | 7.530 | 706,100 | -0.65(-7.95%) |
Apr 02, 2020 | 7.890 | 8.270 | 7.625 | 8.180 | 916,628 | +0.40(+5.14%) |
Apr 01, 2020 | 8.200 | 8.490 | 7.710 | 7.780 | 744,299 | -0.73(-8.58%) |
Mar 31, 2020 | 8.690 | 8.940 | 8.290 | 8.510 | 510,179 | -0.16(-1.85%) |
Mar 30, 2020 | 8.510 | 9.000 | 8.170 | 8.670 | 468,008 | +0.23(+2.73%) |
Mar 27, 2020 | 9.170 | 9.450 | 8.190 | 8.440 | 616,500 | -1.20(-12.45%) |
Mar 26, 2020 | 9.150 | 9.810 | 8.950 | 9.640 | 904,093 | +0.61(+6.76%) |
Mar 25, 2020 | 9.350 | 9.870 | 8.840 | 9.030 | 987,172 | -0.32(-3.42%) |
Mar 24, 2020 | 8.000 | 9.380 | 7.800 | 9.350 | 932,248 | +1.46(+18.50%) |
Mar 23, 2020 | 8.070 | 8.290 | 7.540 | 7.890 | 711,307 | -0.21(-2.59%) |
Mar 20, 2020 | 8.000 | 8.270 | 7.260 | 8.100 | 976,000 | +0.12(+1.50%) |
Mar 19, 2020 | 6.270 | 8.010 | 6.160 | 7.980 | 1,222,511 | +1.71(+27.27%) |
Mar 18, 2020 | 5.470 | 6.340 | 4.520 | 6.270 | 1,247,101 | +0.58(+10.19%) |
Mar 17, 2020 | 6.480 | 6.530 | 5.420 | 5.690 | 1,184,323 | -0.45(-7.33%) |
Mar 16, 2020 | 7.700 | 7.990 | 6.140 | 6.140 | 798,547 | -2.18(-26.20%) |
Mar 13, 2020 | 8.670 | 8.730 | 6.490 | 8.320 | 974,300 | +0.17(+2.09%) |
Mar 12, 2020 | 9.140 | 9.670 | 8.050 | 8.150 | 911,729 | -1.81(-18.17%) |
Mar 11, 2020 | 10.52 | 10.76 | 9.740 | 9.960 | 508,725 | -0.81(-7.52%) |
Mar 10, 2020 | 11.83 | 11.83 | 10.16 | 10.77 | 843,068 | -0.53(-4.69%) |
Mar 09, 2020 | 11.47 | 12.24 | 11.20 | 11.30 | 523,736 | -1.15(-9.24%) |
Mar 06, 2020 | 12.53 | 13.10 | 12.12 | 12.45 | 413,700 | -0.49(-3.79%) |
Mar 05, 2020 | 12.91 | 13.52 | 12.75 | 12.94 | 438,356 | -0.23(-1.75%) |
Mar 04, 2020 | 12.87 | 13.37 | 12.69 | 13.17 | 583,900 | +0.72(+5.78%) |
Mar 03, 2020 | 13.00 | 13.44 | 11.99 | 12.45 | 665,558 | -0.63(-4.82%) |