Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.89 | 11.99 | 10.50 | 11.99 | 282,800 | +1.15(+10.61%) |
May 28, 2020 | 10.45 | 10.98 | 10.19 | 10.84 | 198,310 | +0.44(+4.23%) |
May 27, 2020 | 10.27 | 10.49 | 9.530 | 10.40 | 254,817 | +0.15(+1.46%) |
May 26, 2020 | 10.20 | 10.85 | 10.02 | 10.25 | 248,478 | +0.13(+1.28%) |
May 22, 2020 | 9.950 | 10.19 | 9.610 | 10.12 | 193,400 | +0.19(+1.91%) |
May 21, 2020 | 9.780 | 9.990 | 9.400 | 9.930 | 203,930 | +0.17(+1.74%) |
May 20, 2020 | 9.750 | 9.910 | 9.530 | 9.760 | 270,252 | +0.12(+1.24%) |
May 19, 2020 | 9.880 | 10.20 | 9.350 | 9.640 | 287,907 | +0.08(+0.84%) |
May 18, 2020 | 10.25 | 10.25 | 9.000 | 9.560 | 365,312 | -0.29(-2.94%) |
May 15, 2020 | 10.50 | 10.56 | 9.200 | 9.850 | 621,000 | -0.93(-8.63%) |
May 14, 2020 | 12.00 | 12.00 | 10.49 | 10.78 | 1,556,266 | +0.60(+5.89%) |
May 13, 2020 | 10.79 | 10.88 | 9.850 | 10.18 | 670,318 | -0.52(-4.86%) |
May 12, 2020 | 10.20 | 11.10 | 9.610 | 10.70 | 314,571 | +0.69(+6.89%) |
May 11, 2020 | 9.770 | 10.65 | 9.560 | 10.01 | 589,798 | +1.41(+16.40%) |
May 08, 2020 | 8.370 | 8.870 | 8.320 | 8.600 | 83,200 | +0.14(+1.65%) |
May 07, 2020 | 8.690 | 8.690 | 8.050 | 8.460 | 68,447 | -0.01(-0.12%) |
May 06, 2020 | 8.650 | 8.650 | 8.020 | 8.470 | 48,510 | +0.00(+0.00%) |
May 05, 2020 | 8.140 | 8.660 | 7.870 | 8.470 | 64,523 | +0.31(+3.80%) |
May 04, 2020 | 7.710 | 8.230 | 7.500 | 8.160 | 91,262 | +0.55(+7.23%) |
May 01, 2020 | 8.400 | 8.440 | 7.510 | 7.610 | 149,900 | -1.01(-11.72%) |
Apr 30, 2020 | 8.800 | 8.940 | 8.400 | 8.620 | 94,462 | -0.23(-2.60%) |
Apr 29, 2020 | 8.960 | 9.150 | 8.800 | 8.850 | 99,445 | -0.09(-1.01%) |
Apr 28, 2020 | 9.300 | 9.360 | 8.810 | 8.940 | 107,495 | -0.43(-4.59%) |
Apr 27, 2020 | 9.050 | 9.670 | 8.800 | 9.370 | 193,221 | +0.17(+1.85%) |
Apr 24, 2020 | 9.550 | 9.930 | 9.000 | 9.200 | 196,400 | -0.27(-2.85%) |
Apr 23, 2020 | 9.520 | 10.59 | 8.800 | 9.470 | 641,860 | -1.39(-12.80%) |
Apr 22, 2020 | 10.65 | 12.48 | 10.13 | 10.86 | 2,398,036 | +2.30(+26.87%) |
Apr 21, 2020 | 7.790 | 8.580 | 7.510 | 8.560 | 194,426 | +0.74(+9.46%) |
Apr 20, 2020 | 8.370 | 9.240 | 7.820 | 7.820 | 29,745 | -0.52(-6.28%) |
Apr 17, 2020 | 7.900 | 8.490 | 7.900 | 8.344 | 27,500 | +0.66(+8.65%) |
Apr 16, 2020 | 7.900 | 7.900 | 7.600 | 7.680 | 11,640 | +0.19(+2.54%) |
Apr 15, 2020 | 6.950 | 7.500 | 6.610 | 7.490 | 17,306 | +0.13(+1.77%) |
Apr 14, 2020 | 7.080 | 7.367 | 6.730 | 7.360 | 17,516 | +0.45(+6.51%) |
Apr 13, 2020 | 6.850 | 7.100 | 6.040 | 6.910 | 39,051 | +0.41(+6.31%) |
Apr 09, 2020 | 6.090 | 7.000 | 6.021 | 6.500 | 25,400 | +0.41(+6.73%) |
Apr 08, 2020 | 6.520 | 6.520 | 5.720 | 6.090 | 41,616 | +0.03(+0.50%) |
Apr 07, 2020 | 6.680 | 6.680 | 6.010 | 6.060 | 23,371 | -0.68(-10.09%) |
Apr 06, 2020 | 6.970 | 7.000 | 6.250 | 6.740 | 27,145 | +0.21(+3.14%) |
Apr 03, 2020 | 5.900 | 6.820 | 5.810 | 6.535 | 22,600 | +0.87(+15.26%) |
Apr 02, 2020 | 5.370 | 5.890 | 5.280 | 5.670 | 13,099 | +0.00(+0.00%) |
Apr 01, 2020 | 5.490 | 6.040 | 5.340 | 5.670 | 13,219 | -0.38(-6.28%) |
Mar 31, 2020 | 6.780 | 6.780 | 5.380 | 6.050 | 38,739 | -0.67(-9.97%) |
Mar 30, 2020 | 7.400 | 7.705 | 6.538 | 6.720 | 39,170 | -0.73(-9.80%) |
Mar 27, 2020 | 7.740 | 8.060 | 7.450 | 7.450 | 50,600 | -0.09(-1.19%) |
Mar 26, 2020 | 7.320 | 8.340 | 7.320 | 7.540 | 43,445 | +0.27(+3.71%) |
Mar 25, 2020 | 6.240 | 10.00 | 6.240 | 7.270 | 220,280 | +1.53(+26.66%) |
Mar 24, 2020 | 5.560 | 5.740 | 5.500 | 5.740 | 20,940 | +0.48(+9.13%) |
Mar 23, 2020 | 5.140 | 5.550 | 5.000 | 5.260 | 18,759 | +0.19(+3.75%) |
Mar 20, 2020 | 5.620 | 5.620 | 4.900 | 5.070 | 21,300 | +0.32(+6.74%) |
Mar 19, 2020 | 5.150 | 5.162 | 4.750 | 4.750 | 17,369 | -0.17(-3.46%) |
Mar 18, 2020 | 5.690 | 5.690 | 4.750 | 4.920 | 24,964 | -0.33(-6.29%) |
Mar 17, 2020 | 4.920 | 7.127 | 4.190 | 5.250 | 61,824 | +1.03(+24.41%) |
Mar 16, 2020 | 5.960 | 5.960 | 4.220 | 4.220 | 27,684 | -2.06(-32.80%) |
Mar 13, 2020 | 6.570 | 7.150 | 6.280 | 6.280 | 10,600 | -0.67(-9.64%) |
Mar 12, 2020 | 7.000 | 7.450 | 6.670 | 6.950 | 9,670 | -0.80(-10.32%) |
Mar 11, 2020 | 8.100 | 8.170 | 7.130 | 7.750 | 24,830 | -0.38(-4.67%) |
Mar 10, 2020 | 8.850 | 8.850 | 7.889 | 8.130 | 7,478 | -0.29(-3.44%) |
Mar 09, 2020 | 8.150 | 8.870 | 7.400 | 8.420 | 13,041 | +0.09(+1.08%) |
Mar 06, 2020 | 8.170 | 8.330 | 7.990 | 8.330 | 12,800 | +0.35(+4.39%) |
Mar 05, 2020 | 7.340 | 7.980 | 7.340 | 7.980 | 6,165 | +0.22(+2.84%) |
Mar 04, 2020 | 7.500 | 7.760 | 7.500 | 7.760 | 2,886 | +0.06(+0.78%) |
Mar 03, 2020 | 7.380 | 7.800 | 7.210 | 7.700 | 3,977 | +0.30(+4.05%) |