Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.60 | 10.80 | 10.00 | 10.16 | 1,034,500 | -1.04(-9.29%) |
May 28, 2020 | 12.32 | 12.64 | 11.20 | 11.20 | 342,515 | -1.08(-8.79%) |
May 27, 2020 | 13.16 | 13.16 | 11.80 | 12.28 | 262,344 | -0.44(-3.46%) |
May 26, 2020 | 12.76 | 13.64 | 12.12 | 12.72 | 323,694 | +0.48(+3.92%) |
May 22, 2020 | 11.40 | 12.24 | 11.12 | 12.24 | 188,250 | +0.84(+7.37%) |
May 21, 2020 | 11.56 | 12.80 | 10.88 | 11.40 | 421,662 | -0.20(-1.72%) |
May 20, 2020 | 11.12 | 11.68 | 10.96 | 11.60 | 277,557 | +0.60(+5.45%) |
May 19, 2020 | 10.16 | 12.00 | 9.920 | 11.00 | 468,902 | +0.92(+9.13%) |
May 18, 2020 | 9.800 | 10.68 | 9.480 | 10.08 | 530,145 | +0.96(+10.53%) |
May 15, 2020 | 8.640 | 9.440 | 8.560 | 9.120 | 284,825 | +0.64(+7.55%) |
May 14, 2020 | 8.520 | 8.760 | 8.080 | 8.480 | 186,051 | -0.32(-3.64%) |
May 13, 2020 | 9.000 | 9.600 | 8.240 | 8.800 | 318,142 | +0.08(+0.92%) |
May 12, 2020 | 8.520 | 9.440 | 8.400 | 8.720 | 246,335 | +0.20(+2.35%) |
May 11, 2020 | 7.920 | 8.760 | 7.800 | 8.520 | 256,676 | +0.60(+7.58%) |
May 08, 2020 | 8.160 | 8.480 | 7.720 | 7.920 | 227,975 | -0.04(-0.50%) |
May 07, 2020 | 8.760 | 8.760 | 7.920 | 7.960 | 198,718 | -0.64(-7.44%) |
May 06, 2020 | 8.000 | 8.720 | 7.520 | 8.600 | 225,964 | +0.76(+9.69%) |
May 05, 2020 | 7.560 | 8.080 | 7.360 | 7.840 | 165,385 | +0.64(+8.89%) |
May 04, 2020 | 7.680 | 7.880 | 7.200 | 7.200 | 175,129 | -0.80(-10.00%) |
May 01, 2020 | 8.200 | 8.200 | 7.760 | 8.000 | 176,100 | -0.16(-1.96%) |
Apr 30, 2020 | 8.560 | 8.680 | 8.025 | 8.160 | 100,351 | -0.44(-5.12%) |
Apr 29, 2020 | 8.840 | 8.840 | 8.480 | 8.600 | 106,802 | +0.16(+1.90%) |
Apr 28, 2020 | 8.840 | 9.000 | 8.080 | 8.440 | 138,006 | +0.08(+0.96%) |
Apr 27, 2020 | 8.080 | 8.640 | 7.640 | 8.360 | 167,713 | +0.48(+6.09%) |
Apr 24, 2020 | 7.600 | 8.080 | 7.440 | 7.880 | 116,950 | +0.44(+5.91%) |
Apr 23, 2020 | 7.640 | 7.920 | 7.400 | 7.440 | 74,618 | -0.32(-4.12%) |
Apr 22, 2020 | 7.840 | 7.840 | 7.320 | 7.760 | 66,653 | +0.08(+1.04%) |
Apr 21, 2020 | 7.240 | 7.720 | 7.080 | 7.680 | 79,370 | +0.20(+2.67%) |
Apr 20, 2020 | 7.520 | 7.760 | 6.680 | 7.480 | 114,533 | -0.12(-1.58%) |
Apr 17, 2020 | 7.280 | 7.747 | 7.120 | 7.600 | 132,925 | +0.44(+6.15%) |
Apr 16, 2020 | 7.160 | 7.400 | 6.860 | 7.160 | 73,388 | +0.00(+0.00%) |
Apr 15, 2020 | 7.320 | 7.320 | 6.720 | 7.160 | 106,179 | -0.32(-4.28%) |
Apr 14, 2020 | 7.600 | 8.000 | 7.360 | 7.480 | 116,429 | +0.08(+1.08%) |
Apr 13, 2020 | 6.720 | 7.560 | 6.400 | 7.400 | 148,566 | +0.76(+11.45%) |
Apr 09, 2020 | 7.000 | 7.000 | 6.240 | 6.640 | 242,700 | +0.04(+0.61%) |
Apr 08, 2020 | 6.640 | 7.040 | 6.400 | 6.600 | 128,901 | +0.08(+1.23%) |
Apr 07, 2020 | 6.640 | 6.880 | 6.280 | 6.520 | 144,242 | +0.04(+0.62%) |
Apr 06, 2020 | 6.360 | 6.600 | 6.120 | 6.480 | 262,759 | +0.52(+8.72%) |
Apr 03, 2020 | 6.440 | 6.640 | 5.920 | 5.960 | 108,100 | -0.48(-7.45%) |
Apr 02, 2020 | 6.920 | 7.120 | 6.160 | 6.440 | 198,375 | -0.48(-6.94%) |
Apr 01, 2020 | 7.840 | 7.840 | 6.800 | 6.920 | 172,018 | -1.20(-14.78%) |
Mar 31, 2020 | 7.360 | 8.480 | 7.120 | 8.120 | 169,160 | +0.72(+9.73%) |
Mar 30, 2020 | 7.280 | 7.400 | 6.720 | 7.400 | 126,965 | +0.16(+2.21%) |
Mar 27, 2020 | 7.840 | 7.960 | 7.200 | 7.240 | 115,550 | -0.76(-9.50%) |
Mar 26, 2020 | 8.120 | 8.120 | 7.760 | 8.000 | 158,031 | -0.16(-1.96%) |
Mar 25, 2020 | 8.400 | 8.680 | 7.560 | 8.160 | 227,556 | -0.24(-2.86%) |
Mar 24, 2020 | 7.840 | 8.400 | 7.240 | 8.400 | 272,041 | +1.16(+16.02%) |
Mar 23, 2020 | 8.440 | 9.000 | 6.920 | 7.240 | 378,636 | -1.16(-13.81%) |
Mar 20, 2020 | 6.600 | 9.280 | 6.480 | 8.400 | 1,323,300 | +1.92(+29.63%) |
Mar 19, 2020 | 5.200 | 6.480 | 4.960 | 6.480 | 207,550 | +1.32(+25.58%) |
Mar 18, 2020 | 5.280 | 5.680 | 4.880 | 5.160 | 275,271 | -0.60(-10.42%) |
Mar 17, 2020 | 5.280 | 6.000 | 4.600 | 5.760 | 336,940 | +1.00(+21.01%) |
Mar 16, 2020 | 5.320 | 5.400 | 4.160 | 4.760 | 550,155 | -1.44(-23.23%) |
Mar 13, 2020 | 5.800 | 6.200 | 5.000 | 6.200 | 416,050 | +0.84(+15.67%) |
Mar 12, 2020 | 5.640 | 6.000 | 4.200 | 5.360 | 513,875 | -1.20(-18.29%) |
Mar 11, 2020 | 7.320 | 7.760 | 6.440 | 6.560 | 275,052 | -0.96(-12.77%) |
Mar 10, 2020 | 8.160 | 8.640 | 7.200 | 7.520 | 379,268 | -0.44(-5.53%) |
Mar 09, 2020 | 9.200 | 9.320 | 7.920 | 7.960 | 293,018 | -1.76(-18.11%) |
Mar 06, 2020 | 10.04 | 10.48 | 9.680 | 9.720 | 219,350 | -0.84(-7.95%) |
Mar 05, 2020 | 11.00 | 11.20 | 10.24 | 10.56 | 189,728 | -0.44(-4.00%) |
Mar 04, 2020 | 10.60 | 11.08 | 10.28 | 11.00 | 181,429 | +0.64(+6.18%) |
Mar 03, 2020 | 10.12 | 11.12 | 10.00 | 10.36 | 237,065 | +0.28(+2.78%) |