Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.19 | 10.62 | 9.620 | 9.650 | 280,200 | -0.24(-2.43%) |
May 28, 2020 | 9.840 | 10.14 | 9.160 | 9.890 | 262,675 | +0.12(+1.23%) |
May 27, 2020 | 8.900 | 9.860 | 8.820 | 9.770 | 191,626 | +0.97(+11.02%) |
May 26, 2020 | 8.510 | 8.890 | 8.470 | 8.800 | 187,184 | +0.58(+7.06%) |
May 22, 2020 | 8.460 | 8.690 | 7.931 | 8.220 | 191,000 | -0.17(-2.03%) |
May 21, 2020 | 7.670 | 8.590 | 7.560 | 8.390 | 268,506 | +0.67(+8.68%) |
May 20, 2020 | 6.960 | 7.940 | 6.960 | 7.720 | 360,683 | +0.85(+12.37%) |
May 19, 2020 | 7.520 | 7.520 | 6.770 | 6.870 | 172,814 | -0.65(-8.64%) |
May 18, 2020 | 7.110 | 7.640 | 6.986 | 7.520 | 289,617 | +0.68(+9.94%) |
May 15, 2020 | 6.080 | 7.050 | 6.050 | 6.840 | 378,400 | +0.83(+13.81%) |
May 14, 2020 | 6.170 | 6.410 | 5.520 | 6.010 | 410,775 | -0.24(-3.84%) |
May 13, 2020 | 6.380 | 6.630 | 6.000 | 6.250 | 250,952 | -0.25(-3.85%) |
May 12, 2020 | 6.900 | 6.960 | 6.450 | 6.500 | 184,281 | -0.39(-5.66%) |
May 11, 2020 | 7.090 | 7.240 | 6.540 | 6.890 | 134,555 | -0.16(-2.27%) |
May 08, 2020 | 6.500 | 7.130 | 6.500 | 7.050 | 246,200 | +0.64(+9.98%) |
May 07, 2020 | 6.340 | 6.700 | 6.250 | 6.410 | 186,589 | +0.17(+2.72%) |
May 06, 2020 | 6.480 | 6.740 | 6.130 | 6.240 | 136,907 | -0.15(-2.35%) |
May 05, 2020 | 7.540 | 7.540 | 6.308 | 6.390 | 283,427 | -0.90(-12.35%) |
May 04, 2020 | 7.000 | 7.350 | 6.600 | 7.290 | 138,758 | +0.27(+3.85%) |
May 01, 2020 | 7.210 | 7.220 | 6.510 | 7.020 | 187,900 | -0.46(-6.15%) |
Apr 30, 2020 | 8.160 | 8.380 | 7.280 | 7.480 | 388,807 | -0.33(-4.23%) |
Apr 29, 2020 | 6.740 | 8.480 | 6.740 | 7.810 | 623,052 | +1.26(+19.24%) |
Apr 28, 2020 | 6.200 | 6.890 | 6.100 | 6.550 | 537,731 | +0.55(+9.17%) |
Apr 27, 2020 | 5.450 | 6.200 | 5.350 | 6.000 | 783,211 | +0.72(+13.64%) |
Apr 24, 2020 | 5.640 | 5.830 | 5.260 | 5.280 | 465,300 | -0.34(-6.05%) |
Apr 23, 2020 | 5.950 | 6.060 | 5.600 | 5.620 | 134,028 | -0.29(-4.91%) |
Apr 22, 2020 | 5.980 | 6.130 | 5.750 | 5.910 | 129,883 | +0.02(+0.34%) |
Apr 21, 2020 | 6.400 | 6.465 | 5.750 | 5.890 | 157,985 | -0.53(-8.26%) |
Apr 20, 2020 | 6.720 | 6.720 | 6.320 | 6.420 | 296,196 | -0.28(-4.18%) |
Apr 17, 2020 | 6.910 | 6.960 | 6.460 | 6.700 | 469,000 | +0.22(+3.40%) |
Apr 16, 2020 | 7.150 | 7.200 | 6.320 | 6.480 | 159,559 | -0.45(-6.49%) |
Apr 15, 2020 | 7.620 | 7.620 | 6.800 | 6.930 | 117,561 | -0.72(-9.41%) |
Apr 14, 2020 | 7.850 | 7.890 | 7.360 | 7.650 | 177,852 | +0.45(+6.25%) |
Apr 13, 2020 | 7.820 | 9.030 | 6.720 | 7.200 | 222,074 | -0.45(-5.88%) |
Apr 09, 2020 | 7.910 | 8.070 | 7.560 | 7.650 | 116,200 | +0.11(+1.46%) |
Apr 08, 2020 | 8.220 | 8.220 | 7.200 | 7.540 | 186,575 | -0.35(-4.44%) |
Apr 07, 2020 | 7.250 | 8.490 | 7.210 | 7.890 | 415,738 | +0.69(+9.58%) |
Apr 06, 2020 | 6.970 | 7.530 | 6.870 | 7.200 | 421,008 | +0.42(+6.19%) |
Apr 03, 2020 | 7.850 | 8.040 | 6.530 | 6.780 | 70,900 | -1.21(-15.14%) |
Apr 02, 2020 | 7.800 | 8.000 | 7.770 | 7.990 | 48,183 | +0.08(+1.01%) |
Apr 01, 2020 | 9.880 | 10.49 | 7.630 | 7.910 | 75,080 | -2.64(-25.02%) |
Mar 31, 2020 | 11.47 | 11.52 | 10.35 | 10.55 | 36,094 | -1.00(-8.66%) |
Mar 30, 2020 | 11.44 | 11.73 | 11.03 | 11.55 | 75,033 | +0.05(+0.43%) |
Mar 27, 2020 | 11.30 | 11.57 | 11.23 | 11.50 | 63,300 | -0.40(-3.36%) |
Mar 26, 2020 | 11.85 | 12.24 | 11.43 | 11.90 | 102,904 | +0.05(+0.42%) |
Mar 25, 2020 | 11.50 | 12.72 | 11.11 | 11.85 | 183,159 | +0.35(+3.04%) |
Mar 24, 2020 | 10.11 | 11.93 | 10.11 | 11.50 | 104,969 | +1.39(+13.75%) |
Mar 23, 2020 | 10.86 | 10.86 | 9.850 | 10.11 | 70,103 | -0.68(-6.30%) |
Mar 20, 2020 | 13.49 | 13.49 | 10.05 | 10.79 | 200,000 | -2.58(-19.30%) |
Mar 19, 2020 | 12.79 | 15.00 | 12.62 | 13.37 | 112,927 | +0.39(+3.00%) |
Mar 18, 2020 | 12.26 | 12.98 | 10.85 | 12.98 | 51,579 | -0.43(-3.21%) |
Mar 17, 2020 | 13.00 | 14.94 | 12.09 | 13.41 | 82,397 | -0.24(-1.76%) |
Mar 16, 2020 | 12.78 | 14.37 | 6.310 | 13.65 | 86,852 | -0.28(-2.01%) |
Mar 13, 2020 | 14.10 | 14.10 | 12.92 | 13.93 | 31,400 | +0.70(+5.29%) |
Mar 12, 2020 | 15.20 | 16.42 | 12.77 | 13.23 | 67,670 | -3.13(-19.13%) |
Mar 11, 2020 | 18.39 | 18.77 | 16.22 | 16.36 | 30,316 | -2.64(-13.89%) |
Mar 10, 2020 | 19.57 | 20.28 | 18.45 | 19.00 | 52,761 | -0.11(-0.58%) |
Mar 09, 2020 | 19.70 | 19.99 | 18.28 | 19.11 | 72,633 | -1.74(-8.35%) |
Mar 06, 2020 | 20.96 | 21.38 | 20.23 | 20.85 | 86,400 | -0.82(-3.78%) |
Mar 05, 2020 | 21.10 | 23.10 | 19.99 | 21.67 | 56,740 | +0.10(+0.46%) |
Mar 04, 2020 | 21.52 | 22.09 | 20.30 | 21.57 | 97,020 | +0.39(+1.84%) |
Mar 03, 2020 | 21.47 | 22.30 | 20.45 | 21.18 | 65,480 | -0.42(-1.94%) |