Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.75 | 12.88 | 12.20 | 12.60 | 437,100 | -0.16(-1.25%) |
May 28, 2020 | 12.28 | 13.29 | 12.13 | 12.76 | 552,967 | +0.62(+5.11%) |
May 27, 2020 | 11.72 | 12.27 | 11.37 | 12.14 | 237,022 | +0.73(+6.40%) |
May 26, 2020 | 11.10 | 11.89 | 11.06 | 11.41 | 348,102 | +0.74(+6.94%) |
May 22, 2020 | 11.26 | 11.58 | 10.40 | 10.67 | 434,300 | +0.16(+1.52%) |
May 21, 2020 | 10.02 | 10.72 | 9.650 | 10.51 | 438,342 | +1.34(+14.61%) |
May 20, 2020 | 8.750 | 9.400 | 8.750 | 9.170 | 254,847 | +0.79(+9.43%) |
May 19, 2020 | 8.510 | 8.790 | 8.270 | 8.380 | 129,409 | -0.10(-1.18%) |
May 18, 2020 | 8.260 | 8.650 | 8.260 | 8.480 | 135,633 | +0.59(+7.48%) |
May 15, 2020 | 7.400 | 8.050 | 7.400 | 7.890 | 202,700 | +0.33(+4.37%) |
May 14, 2020 | 7.460 | 7.640 | 7.080 | 7.560 | 205,289 | -0.04(-0.53%) |
May 13, 2020 | 8.280 | 8.280 | 7.540 | 7.600 | 287,869 | -0.76(-9.09%) |
May 12, 2020 | 8.870 | 8.890 | 8.360 | 8.360 | 135,366 | -0.42(-4.78%) |
May 11, 2020 | 8.650 | 8.990 | 8.410 | 8.780 | 105,248 | +0.14(+1.62%) |
May 08, 2020 | 8.570 | 8.927 | 8.530 | 8.640 | 229,500 | +0.01(+0.12%) |
May 07, 2020 | 8.780 | 8.928 | 8.480 | 8.630 | 189,544 | +0.05(+0.58%) |
May 06, 2020 | 8.860 | 8.860 | 8.520 | 8.580 | 97,270 | -0.18(-2.05%) |
May 05, 2020 | 9.200 | 9.280 | 8.540 | 8.760 | 209,222 | -0.27(-2.99%) |
May 04, 2020 | 8.820 | 9.080 | 8.510 | 9.030 | 168,825 | +0.03(+0.33%) |
May 01, 2020 | 8.690 | 9.010 | 8.550 | 9.000 | 134,200 | +0.12(+1.35%) |
Apr 30, 2020 | 9.280 | 9.291 | 8.791 | 8.880 | 217,881 | -0.62(-6.53%) |
Apr 29, 2020 | 8.830 | 9.730 | 8.830 | 9.500 | 304,733 | +0.99(+11.63%) |
Apr 28, 2020 | 8.570 | 8.845 | 8.230 | 8.510 | 154,959 | +0.19(+2.28%) |
Apr 27, 2020 | 7.500 | 8.440 | 7.440 | 8.320 | 241,979 | +0.91(+12.28%) |
Apr 24, 2020 | 7.220 | 7.530 | 6.960 | 7.410 | 169,800 | +0.32(+4.51%) |
Apr 23, 2020 | 7.250 | 7.510 | 7.030 | 7.090 | 360,119 | -0.06(-0.84%) |
Apr 22, 2020 | 7.430 | 7.511 | 7.030 | 7.150 | 107,561 | -0.12(-1.65%) |
Apr 21, 2020 | 7.370 | 7.460 | 7.090 | 7.270 | 105,487 | -0.23(-3.07%) |
Apr 20, 2020 | 8.210 | 8.430 | 7.360 | 7.500 | 269,967 | -0.73(-8.87%) |
Apr 17, 2020 | 8.480 | 8.700 | 7.960 | 8.230 | 225,800 | +0.30(+3.78%) |
Apr 16, 2020 | 7.120 | 7.990 | 6.640 | 7.930 | 741,419 | +0.87(+12.32%) |
Apr 15, 2020 | 7.130 | 7.297 | 6.870 | 7.060 | 131,860 | -0.31(-4.21%) |
Apr 14, 2020 | 7.750 | 7.850 | 7.290 | 7.370 | 218,338 | -0.18(-2.38%) |
Apr 13, 2020 | 8.320 | 8.320 | 7.323 | 7.550 | 154,494 | -0.68(-8.26%) |
Apr 09, 2020 | 8.350 | 8.890 | 8.220 | 8.230 | 244,400 | +0.16(+1.98%) |
Apr 08, 2020 | 7.980 | 8.420 | 7.635 | 8.070 | 189,971 | +0.20(+2.54%) |
Apr 07, 2020 | 7.670 | 8.100 | 7.460 | 7.870 | 237,769 | +0.37(+4.93%) |
Apr 06, 2020 | 6.640 | 7.600 | 6.640 | 7.500 | 285,258 | +0.89(+13.46%) |
Apr 03, 2020 | 7.220 | 7.350 | 6.540 | 6.610 | 252,000 | -0.63(-8.70%) |
Apr 02, 2020 | 7.470 | 7.720 | 7.160 | 7.240 | 250,488 | -0.25(-3.34%) |
Apr 01, 2020 | 8.490 | 8.490 | 7.470 | 7.490 | 211,652 | -1.18(-13.61%) |
Mar 31, 2020 | 9.010 | 9.260 | 8.590 | 8.670 | 171,800 | -0.33(-3.67%) |
Mar 30, 2020 | 9.570 | 9.610 | 8.930 | 9.000 | 233,747 | -0.70(-7.22%) |
Mar 27, 2020 | 9.500 | 9.885 | 8.720 | 9.700 | 210,700 | -0.18(-1.82%) |
Mar 26, 2020 | 10.85 | 11.37 | 9.830 | 9.880 | 232,203 | -0.53(-5.09%) |
Mar 25, 2020 | 10.58 | 11.23 | 10.26 | 10.41 | 217,475 | -0.20(-1.89%) |
Mar 24, 2020 | 10.19 | 10.73 | 9.910 | 10.61 | 253,973 | +1.02(+10.64%) |
Mar 23, 2020 | 9.340 | 9.920 | 9.240 | 9.590 | 215,786 | +0.29(+3.12%) |
Mar 20, 2020 | 10.87 | 10.97 | 9.050 | 9.300 | 312,300 | -1.65(-15.07%) |
Mar 19, 2020 | 10.51 | 11.56 | 10.36 | 10.95 | 233,344 | +0.40(+3.79%) |
Mar 18, 2020 | 11.20 | 12.15 | 10.10 | 10.55 | 317,523 | -1.24(-10.52%) |
Mar 17, 2020 | 10.61 | 12.24 | 10.48 | 11.79 | 389,867 | +1.37(+13.15%) |
Mar 16, 2020 | 10.46 | 11.17 | 10.04 | 10.42 | 281,153 | -0.31(-2.89%) |
Mar 13, 2020 | 10.64 | 10.75 | 10.08 | 10.73 | 221,400 | +0.80(+8.06%) |
Mar 12, 2020 | 10.10 | 10.63 | 9.845 | 9.930 | 171,937 | -1.21(-10.86%) |
Mar 11, 2020 | 11.27 | 11.34 | 10.91 | 11.14 | 169,211 | -0.55(-4.70%) |
Mar 10, 2020 | 11.07 | 11.79 | 10.78 | 11.69 | 209,161 | +1.19(+11.33%) |
Mar 09, 2020 | 11.21 | 11.29 | 10.37 | 10.50 | 230,920 | -1.50(-12.50%) |
Mar 06, 2020 | 12.06 | 12.38 | 11.72 | 12.00 | 248,300 | -0.65(-5.14%) |
Mar 05, 2020 | 12.60 | 13.01 | 12.60 | 12.65 | 145,971 | -0.54(-4.09%) |
Mar 04, 2020 | 12.73 | 13.19 | 12.48 | 13.19 | 154,622 | +0.85(+6.89%) |
Mar 03, 2020 | 12.04 | 12.45 | 11.80 | 12.34 | 182,051 | +0.30(+2.49%) |