Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.790 | 9.880 | 9.090 | 9.380 | 491,700 | -0.51(-5.16%) |
May 28, 2020 | 10.40 | 10.65 | 9.800 | 9.890 | 531,307 | -0.53(-5.09%) |
May 27, 2020 | 10.64 | 10.75 | 9.760 | 10.42 | 547,245 | -0.14(-1.33%) |
May 26, 2020 | 11.04 | 11.15 | 10.53 | 10.56 | 418,116 | -0.35(-3.21%) |
May 22, 2020 | 11.01 | 11.23 | 10.65 | 10.91 | 419,000 | -0.10(-0.91%) |
May 21, 2020 | 11.01 | 11.43 | 10.85 | 11.01 | 392,749 | -0.06(-0.54%) |
May 20, 2020 | 10.89 | 11.25 | 10.53 | 11.07 | 566,350 | +0.48(+4.53%) |
May 19, 2020 | 11.30 | 11.35 | 10.25 | 10.59 | 639,981 | -0.80(-7.02%) |
May 18, 2020 | 12.00 | 12.12 | 11.30 | 11.39 | 1,186,994 | +0.18(+1.61%) |
May 15, 2020 | 11.22 | 11.73 | 10.77 | 11.21 | 675,100 | -0.09(-0.80%) |
May 14, 2020 | 11.31 | 11.67 | 10.66 | 11.30 | 935,702 | +0.31(+2.82%) |
May 13, 2020 | 11.45 | 11.65 | 10.00 | 10.99 | 958,621 | -0.46(-4.02%) |
May 12, 2020 | 11.00 | 12.43 | 10.56 | 11.45 | 1,672,323 | +0.57(+5.24%) |
May 11, 2020 | 9.250 | 10.95 | 9.060 | 10.88 | 1,299,715 | +1.52(+16.24%) |
May 08, 2020 | 9.200 | 9.450 | 9.100 | 9.360 | 604,100 | +0.12(+1.30%) |
May 07, 2020 | 9.760 | 9.800 | 8.920 | 9.240 | 463,408 | +0.10(+1.09%) |
May 06, 2020 | 8.720 | 9.390 | 8.610 | 9.140 | 752,422 | +0.60(+7.03%) |
May 05, 2020 | 8.050 | 8.930 | 8.030 | 8.540 | 726,178 | +0.51(+6.35%) |
May 04, 2020 | 7.900 | 8.150 | 7.520 | 8.030 | 359,014 | +0.24(+3.08%) |
May 01, 2020 | 7.900 | 8.300 | 7.290 | 7.790 | 773,400 | +0.03(+0.39%) |
Apr 30, 2020 | 8.730 | 8.750 | 7.550 | 7.760 | 1,000,689 | -1.19(-13.30%) |
Apr 29, 2020 | 9.560 | 9.560 | 8.410 | 8.950 | 1,556,156 | -0.35(-3.76%) |
Apr 28, 2020 | 9.410 | 10.02 | 8.500 | 9.300 | 1,468,920 | +0.00(+0.00%) |
Apr 27, 2020 | 9.480 | 10.49 | 7.640 | 9.300 | 3,667,579 | +0.60(+6.90%) |
Apr 24, 2020 | 8.200 | 8.860 | 8.050 | 8.700 | 2,026,100 | +0.99(+12.84%) |
Apr 23, 2020 | 7.140 | 8.320 | 7.140 | 7.710 | 1,851,563 | +0.51(+7.08%) |
Apr 22, 2020 | 6.500 | 7.230 | 6.200 | 7.200 | 1,164,830 | +0.87(+13.74%) |
Apr 21, 2020 | 6.140 | 7.000 | 6.020 | 6.330 | 845,514 | +0.15(+2.43%) |
Apr 20, 2020 | 5.710 | 6.430 | 5.620 | 6.180 | 1,125,410 | +0.42(+7.29%) |
Apr 17, 2020 | 5.160 | 5.800 | 5.060 | 5.760 | 1,152,000 | +0.65(+12.72%) |
Apr 16, 2020 | 4.950 | 5.450 | 4.750 | 5.110 | 1,170,815 | +0.21(+4.29%) |
Apr 15, 2020 | 4.990 | 5.000 | 4.600 | 4.900 | 306,223 | -0.12(-2.39%) |
Apr 14, 2020 | 5.250 | 5.300 | 4.940 | 5.020 | 344,513 | -0.06(-1.18%) |
Apr 13, 2020 | 5.200 | 5.520 | 4.870 | 5.080 | 530,917 | -0.09(-1.74%) |
Apr 09, 2020 | 4.900 | 5.350 | 4.720 | 5.170 | 987,800 | +0.51(+10.94%) |
Apr 08, 2020 | 4.560 | 4.700 | 4.160 | 4.660 | 510,604 | +0.07(+1.53%) |
Apr 07, 2020 | 5.100 | 5.200 | 4.180 | 4.590 | 1,491,079 | -0.66(-12.57%) |
Apr 06, 2020 | 5.660 | 5.750 | 4.800 | 5.250 | 2,565,640 | +0.11(+2.14%) |
Apr 03, 2020 | 3.560 | 5.430 | 3.500 | 5.140 | 5,798,200 | +1.53(+42.38%) |
Apr 02, 2020 | 3.950 | 4.000 | 3.450 | 3.610 | 299,428 | -0.41(-10.20%) |
Apr 01, 2020 | 4.000 | 4.190 | 3.870 | 4.020 | 356,026 | -0.17(-4.06%) |
Mar 31, 2020 | 4.960 | 5.000 | 4.090 | 4.190 | 395,372 | -0.86(-17.03%) |
Mar 30, 2020 | 5.280 | 5.500 | 4.950 | 5.050 | 482,533 | -0.10(-1.94%) |
Mar 27, 2020 | 6.000 | 6.050 | 4.950 | 5.150 | 929,900 | -0.98(-15.99%) |
Mar 26, 2020 | 4.750 | 6.220 | 4.280 | 6.130 | 2,938,309 | +2.26(+58.40%) |
Mar 25, 2020 | 4.240 | 4.290 | 3.360 | 3.870 | 888,803 | +0.03(+0.78%) |
Mar 24, 2020 | 3.060 | 3.860 | 2.930 | 3.840 | 393,227 | +0.94(+32.41%) |
Mar 23, 2020 | 3.000 | 3.080 | 2.800 | 2.900 | 166,680 | -0.06(-2.03%) |
Mar 20, 2020 | 2.980 | 3.240 | 2.900 | 2.960 | 197,300 | +0.00(+0.00%) |
Mar 19, 2020 | 2.520 | 3.140 | 2.520 | 2.960 | 210,046 | +0.40(+15.62%) |
Mar 18, 2020 | 2.690 | 2.770 | 2.360 | 2.560 | 272,412 | -0.17(-6.23%) |
Mar 17, 2020 | 2.670 | 2.800 | 2.530 | 2.730 | 197,090 | +0.10(+3.80%) |
Mar 16, 2020 | 2.760 | 2.990 | 2.420 | 2.630 | 257,894 | -0.44(-14.33%) |
Mar 13, 2020 | 3.010 | 3.110 | 2.800 | 3.070 | 339,200 | +0.15(+5.14%) |
Mar 12, 2020 | 3.000 | 3.098 | 2.900 | 2.920 | 231,623 | -0.22(-7.01%) |
Mar 11, 2020 | 3.420 | 3.444 | 3.100 | 3.140 | 242,155 | -0.35(-10.03%) |
Mar 10, 2020 | 3.610 | 3.800 | 3.350 | 3.490 | 225,097 | +0.01(+0.29%) |
Mar 09, 2020 | 3.300 | 3.550 | 3.150 | 3.480 | 186,274 | -0.13(-3.60%) |
Mar 06, 2020 | 3.340 | 3.700 | 3.340 | 3.610 | 141,200 | +0.15(+4.34%) |
Mar 05, 2020 | 3.730 | 3.740 | 3.410 | 3.460 | 139,159 | -0.31(-8.22%) |
Mar 04, 2020 | 3.840 | 3.950 | 3.740 | 3.770 | 159,945 | -0.02(-0.53%) |
Mar 03, 2020 | 3.870 | 3.980 | 3.690 | 3.790 | 210,580 | -0.07(-1.81%) |