Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.27 | 10.27 | 9.950 | 10.18 | 355,600 | -0.08(-0.78%) |
May 28, 2020 | 10.50 | 10.57 | 10.20 | 10.26 | 259,880 | -0.15(-1.44%) |
May 27, 2020 | 10.78 | 11.09 | 10.00 | 10.41 | 364,170 | -0.29(-2.71%) |
May 26, 2020 | 11.34 | 11.79 | 10.67 | 10.70 | 458,173 | -0.38(-3.43%) |
May 22, 2020 | 11.24 | 11.40 | 10.71 | 11.08 | 238,800 | -0.21(-1.86%) |
May 21, 2020 | 11.27 | 11.77 | 10.97 | 11.29 | 433,836 | +0.12(+1.07%) |
May 20, 2020 | 10.03 | 11.44 | 10.03 | 11.17 | 815,916 | +1.20(+12.04%) |
May 19, 2020 | 10.43 | 10.49 | 9.800 | 9.970 | 236,881 | -0.46(-4.41%) |
May 18, 2020 | 10.78 | 10.90 | 10.14 | 10.43 | 322,326 | +0.05(+0.48%) |
May 15, 2020 | 10.18 | 10.52 | 9.950 | 10.38 | 239,400 | +0.18(+1.76%) |
May 14, 2020 | 10.13 | 10.77 | 9.610 | 10.20 | 411,056 | +0.01(+0.10%) |
May 13, 2020 | 10.26 | 10.48 | 9.630 | 10.19 | 390,365 | -0.03(-0.29%) |
May 12, 2020 | 10.22 | 10.89 | 9.680 | 10.22 | 586,744 | +0.11(+1.09%) |
May 11, 2020 | 8.090 | 10.47 | 8.090 | 10.11 | 798,492 | +2.14(+26.85%) |
May 08, 2020 | 7.610 | 8.210 | 7.570 | 7.970 | 372,900 | +0.53(+7.12%) |
May 07, 2020 | 8.150 | 8.400 | 7.400 | 7.440 | 402,777 | -0.61(-7.58%) |
May 06, 2020 | 8.650 | 8.864 | 7.970 | 8.050 | 450,607 | -0.52(-6.07%) |
May 05, 2020 | 8.660 | 8.890 | 8.510 | 8.570 | 227,016 | +0.04(+0.41%) |
May 04, 2020 | 8.300 | 8.660 | 8.160 | 8.535 | 321,712 | +0.26(+3.08%) |
May 01, 2020 | 8.610 | 8.880 | 7.800 | 8.280 | 449,100 | -0.40(-4.61%) |
Apr 30, 2020 | 8.710 | 9.450 | 8.530 | 8.680 | 441,930 | -0.13(-1.48%) |
Apr 29, 2020 | 9.630 | 9.640 | 8.780 | 8.810 | 457,750 | -0.63(-6.67%) |
Apr 28, 2020 | 8.750 | 9.870 | 8.740 | 9.440 | 799,331 | +0.75(+8.63%) |
Apr 27, 2020 | 8.210 | 8.840 | 8.000 | 8.690 | 476,993 | +0.60(+7.42%) |
Apr 24, 2020 | 8.100 | 8.220 | 7.750 | 8.090 | 381,900 | -0.06(-0.74%) |
Apr 23, 2020 | 7.870 | 8.400 | 7.800 | 8.150 | 537,862 | +0.28(+3.56%) |
Apr 22, 2020 | 7.800 | 8.000 | 7.750 | 7.870 | 426,637 | -0.03(-0.38%) |
Apr 21, 2020 | 8.080 | 8.320 | 7.830 | 7.900 | 639,783 | -0.25(-3.07%) |
Apr 20, 2020 | 8.200 | 8.680 | 8.030 | 8.150 | 1,327,512 | -0.13(-1.57%) |
Apr 17, 2020 | 7.830 | 8.450 | 7.770 | 8.280 | 1,402,900 | +0.58(+7.53%) |
Apr 16, 2020 | 7.730 | 7.850 | 7.530 | 7.700 | 946,281 | -0.02(-0.26%) |
Apr 15, 2020 | 7.830 | 7.900 | 7.470 | 7.720 | 901,047 | -0.22(-2.77%) |
Apr 14, 2020 | 7.750 | 8.140 | 7.660 | 7.940 | 1,666,131 | +0.31(+4.06%) |
Apr 13, 2020 | 7.810 | 8.100 | 7.550 | 7.630 | 1,091,106 | -0.20(-2.55%) |
Apr 09, 2020 | 7.950 | 7.990 | 7.640 | 7.830 | 741,000 | +0.08(+1.03%) |
Apr 08, 2020 | 7.830 | 8.030 | 7.550 | 7.750 | 1,317,489 | +0.01(+0.13%) |
Apr 07, 2020 | 8.470 | 8.530 | 7.630 | 7.740 | 506,186 | -0.64(-7.64%) |
Apr 06, 2020 | 8.460 | 8.690 | 8.170 | 8.380 | 282,846 | +0.13(+1.58%) |
Apr 03, 2020 | 8.100 | 8.540 | 7.710 | 8.250 | 421,600 | +0.17(+2.10%) |
Apr 02, 2020 | 8.920 | 9.000 | 7.968 | 8.080 | 392,363 | -0.92(-10.22%) |
Apr 01, 2020 | 9.370 | 10.22 | 8.720 | 9.000 | 538,847 | -0.37(-3.95%) |
Mar 31, 2020 | 9.170 | 9.640 | 8.970 | 9.370 | 359,859 | +0.17(+1.85%) |
Mar 30, 2020 | 9.390 | 9.600 | 8.660 | 9.200 | 298,776 | -0.03(-0.33%) |
Mar 27, 2020 | 10.00 | 10.07 | 9.110 | 9.230 | 285,500 | -0.86(-8.52%) |
Mar 26, 2020 | 9.660 | 10.37 | 9.660 | 10.09 | 399,402 | +0.50(+5.21%) |
Mar 25, 2020 | 9.940 | 10.47 | 9.310 | 9.590 | 425,764 | -0.39(-3.91%) |
Mar 24, 2020 | 10.63 | 11.02 | 9.700 | 9.980 | 341,822 | -0.13(-1.29%) |
Mar 23, 2020 | 12.18 | 12.18 | 8.220 | 10.11 | 697,909 | -1.77(-14.90%) |
Mar 20, 2020 | 14.19 | 14.50 | 11.23 | 11.88 | 797,800 | -2.34(-16.46%) |
Mar 19, 2020 | 12.46 | 17.24 | 12.46 | 14.22 | 1,053,132 | +1.94(+15.80%) |
Mar 18, 2020 | 11.73 | 13.24 | 10.35 | 12.28 | 939,414 | -0.02(-0.16%) |
Mar 17, 2020 | 8.120 | 12.77 | 7.760 | 12.30 | 1,578,230 | +4.25(+52.80%) |
Mar 16, 2020 | 7.160 | 8.120 | 6.720 | 8.050 | 512,685 | +0.20(+2.55%) |
Mar 13, 2020 | 7.320 | 7.850 | 6.610 | 7.850 | 925,400 | +0.49(+6.66%) |
Mar 12, 2020 | 7.590 | 8.160 | 7.310 | 7.360 | 729,116 | -0.76(-9.36%) |
Mar 11, 2020 | 8.140 | 8.675 | 7.720 | 8.120 | 493,463 | -0.18(-2.17%) |
Mar 10, 2020 | 8.930 | 9.145 | 8.110 | 8.300 | 449,927 | -0.36(-4.16%) |
Mar 09, 2020 | 8.910 | 9.000 | 8.340 | 8.660 | 409,944 | -0.61(-6.58%) |
Mar 06, 2020 | 9.000 | 9.410 | 8.620 | 9.270 | 499,600 | +0.02(+0.22%) |
Mar 05, 2020 | 8.560 | 9.620 | 8.510 | 9.250 | 548,789 | +0.56(+6.44%) |
Mar 04, 2020 | 8.440 | 8.870 | 8.180 | 8.690 | 361,096 | +0.52(+6.36%) |
Mar 03, 2020 | 7.940 | 8.650 | 7.920 | 8.170 | 642,810 | +0.24(+3.03%) |