Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.66 | 10.82 | 10.43 | 10.58 | 232,200 | +0.04(+0.38%) |
May 28, 2020 | 11.10 | 11.23 | 10.51 | 10.54 | 297,779 | -0.53(-4.79%) |
May 27, 2020 | 11.16 | 11.40 | 10.79 | 11.07 | 418,079 | -0.21(-1.86%) |
May 26, 2020 | 10.81 | 11.40 | 10.76 | 11.28 | 865,489 | +0.71(+6.72%) |
May 22, 2020 | 10.03 | 10.84 | 10.01 | 10.57 | 522,100 | +0.55(+5.49%) |
May 21, 2020 | 9.980 | 10.16 | 9.630 | 10.02 | 336,547 | +0.03(+0.30%) |
May 20, 2020 | 9.920 | 10.09 | 9.840 | 9.990 | 245,858 | +0.22(+2.25%) |
May 19, 2020 | 9.500 | 10.09 | 9.460 | 9.770 | 456,739 | +0.27(+2.84%) |
May 18, 2020 | 9.920 | 10.08 | 9.500 | 9.500 | 453,475 | -0.24(-2.46%) |
May 15, 2020 | 9.380 | 9.905 | 9.240 | 9.740 | 305,600 | +0.42(+4.51%) |
May 14, 2020 | 9.460 | 9.700 | 9.050 | 9.320 | 434,621 | -0.16(-1.69%) |
May 13, 2020 | 10.14 | 10.32 | 9.340 | 9.480 | 601,901 | -0.77(-7.51%) |
May 12, 2020 | 9.680 | 10.43 | 9.670 | 10.25 | 713,744 | +0.68(+7.11%) |
May 11, 2020 | 9.500 | 9.950 | 9.300 | 9.570 | 608,080 | +0.17(+1.81%) |
May 08, 2020 | 10.82 | 10.83 | 9.210 | 9.400 | 2,304,300 | -2.09(-18.19%) |
May 07, 2020 | 10.46 | 11.69 | 10.41 | 11.49 | 1,648,500 | +1.23(+11.99%) |
May 06, 2020 | 10.11 | 10.53 | 10.06 | 10.26 | 508,617 | +0.30(+3.01%) |
May 05, 2020 | 9.990 | 10.30 | 9.930 | 9.960 | 457,476 | +0.00(+0.00%) |
May 04, 2020 | 9.330 | 10.00 | 9.200 | 9.960 | 452,398 | +0.56(+5.96%) |
May 01, 2020 | 9.540 | 9.700 | 9.260 | 9.400 | 403,300 | -0.43(-4.37%) |
Apr 30, 2020 | 9.790 | 10.13 | 9.610 | 9.830 | 381,409 | -0.25(-2.48%) |
Apr 29, 2020 | 9.300 | 10.49 | 8.540 | 10.08 | 851,339 | -0.11(-1.08%) |
Apr 28, 2020 | 10.68 | 10.80 | 9.740 | 10.19 | 743,571 | -0.29(-2.77%) |
Apr 27, 2020 | 9.650 | 10.71 | 9.650 | 10.48 | 1,189,631 | +1.12(+11.97%) |
Apr 24, 2020 | 9.050 | 9.440 | 8.821 | 9.360 | 405,700 | +0.57(+6.48%) |
Apr 23, 2020 | 8.600 | 9.370 | 8.520 | 8.790 | 719,111 | +0.30(+3.53%) |
Apr 22, 2020 | 8.750 | 8.840 | 7.990 | 8.490 | 847,015 | +0.24(+2.91%) |
Apr 21, 2020 | 7.160 | 8.580 | 7.130 | 8.250 | 1,203,487 | +1.04(+14.42%) |
Apr 20, 2020 | 7.430 | 7.620 | 7.130 | 7.210 | 310,873 | -0.29(-3.87%) |
Apr 17, 2020 | 7.520 | 7.520 | 7.200 | 7.500 | 309,400 | +0.05(+0.67%) |
Apr 16, 2020 | 7.390 | 7.450 | 6.930 | 7.450 | 459,034 | +0.22(+3.04%) |
Apr 15, 2020 | 6.720 | 7.400 | 6.500 | 7.230 | 591,040 | +0.49(+7.27%) |
Apr 14, 2020 | 6.700 | 6.900 | 6.520 | 6.740 | 357,264 | +0.24(+3.69%) |
Apr 13, 2020 | 6.920 | 6.920 | 6.380 | 6.500 | 305,148 | -0.29(-4.27%) |
Apr 09, 2020 | 6.520 | 6.840 | 6.340 | 6.790 | 345,200 | +0.36(+5.60%) |
Apr 08, 2020 | 5.990 | 6.540 | 5.870 | 6.430 | 295,871 | +0.44(+7.35%) |
Apr 07, 2020 | 6.270 | 6.400 | 5.930 | 5.990 | 269,890 | -0.14(-2.28%) |
Apr 06, 2020 | 6.000 | 6.300 | 5.850 | 6.130 | 244,468 | +0.35(+6.06%) |
Apr 03, 2020 | 5.870 | 6.290 | 5.660 | 5.780 | 220,100 | -0.14(-2.36%) |
Apr 02, 2020 | 5.890 | 6.430 | 5.810 | 5.920 | 310,718 | -0.03(-0.50%) |
Apr 01, 2020 | 6.150 | 6.360 | 5.850 | 5.950 | 272,641 | -0.29(-4.65%) |
Mar 31, 2020 | 6.310 | 7.090 | 6.010 | 6.240 | 502,344 | -0.12(-1.89%) |
Mar 30, 2020 | 5.480 | 6.370 | 5.410 | 6.360 | 622,380 | +0.85(+15.43%) |
Mar 27, 2020 | 5.150 | 5.550 | 5.000 | 5.510 | 280,700 | +0.14(+2.61%) |
Mar 26, 2020 | 4.980 | 5.380 | 4.980 | 5.370 | 416,023 | +0.39(+7.83%) |
Mar 25, 2020 | 5.090 | 5.200 | 4.760 | 4.980 | 439,665 | -0.05(-0.99%) |
Mar 24, 2020 | 5.200 | 5.500 | 4.850 | 5.030 | 416,503 | +0.02(+0.40%) |
Mar 23, 2020 | 4.450 | 5.040 | 4.290 | 5.010 | 487,584 | +0.46(+10.11%) |
Mar 20, 2020 | 5.050 | 5.275 | 4.535 | 4.550 | 396,900 | -0.40(-8.08%) |
Mar 19, 2020 | 4.050 | 5.000 | 4.050 | 4.950 | 372,895 | +0.70(+16.47%) |
Mar 18, 2020 | 4.570 | 4.730 | 4.060 | 4.250 | 362,589 | -0.45(-9.57%) |
Mar 17, 2020 | 4.670 | 5.000 | 4.250 | 4.700 | 332,155 | +0.19(+4.21%) |
Mar 16, 2020 | 4.510 | 5.200 | 4.250 | 4.510 | 507,419 | -0.71(-13.60%) |
Mar 13, 2020 | 5.380 | 5.500 | 4.935 | 5.220 | 330,000 | +0.03(+0.58%) |
Mar 12, 2020 | 5.150 | 5.330 | 5.000 | 5.190 | 654,432 | -0.56(-9.74%) |
Mar 11, 2020 | 6.090 | 6.100 | 5.300 | 5.750 | 635,031 | +0.23(+4.17%) |
Mar 10, 2020 | 5.680 | 5.790 | 5.320 | 5.520 | 388,783 | +0.00(+0.00%) |
Mar 09, 2020 | 5.550 | 5.790 | 5.400 | 5.520 | 322,058 | -0.40(-6.76%) |
Mar 06, 2020 | 5.920 | 6.105 | 5.740 | 5.920 | 314,200 | -0.15(-2.47%) |
Mar 05, 2020 | 6.060 | 6.150 | 5.980 | 6.070 | 161,910 | -0.08(-1.30%) |
Mar 04, 2020 | 6.520 | 6.570 | 6.120 | 6.150 | 174,408 | -0.31(-4.80%) |
Mar 03, 2020 | 6.300 | 6.560 | 6.210 | 6.460 | 150,410 | +0.15(+2.38%) |