Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.20 | 14.08 | 12.63 | 12.63 | 49,390 | -0.77(-5.75%) |
May 28, 2020 | 13.00 | 14.20 | 12.80 | 13.40 | 55,814 | +1.16(+9.48%) |
May 27, 2020 | 14.34 | 14.37 | 12.00 | 12.24 | 108,039 | -1.77(-12.63%) |
May 26, 2020 | 15.40 | 15.88 | 14.01 | 14.01 | 108,735 | -0.86(-5.77%) |
May 22, 2020 | 14.60 | 15.60 | 14.50 | 14.87 | 109,080 | +0.47(+3.25%) |
May 21, 2020 | 12.80 | 17.20 | 12.40 | 14.40 | 678,476 | +2.40(+20.00%) |
May 20, 2020 | 12.80 | 13.60 | 12.00 | 12.00 | 101,999 | -0.72(-5.66%) |
May 19, 2020 | 11.20 | 13.37 | 10.44 | 12.72 | 127,319 | +1.68(+15.22%) |
May 18, 2020 | 11.06 | 11.40 | 10.00 | 11.04 | 97,579 | -0.43(-3.72%) |
May 15, 2020 | 11.80 | 13.00 | 11.47 | 11.47 | 78,110 | -0.33(-2.83%) |
May 14, 2020 | 18.00 | 18.00 | 11.02 | 11.80 | 274,548 | -6.04(-33.87%) |
May 13, 2020 | 15.49 | 18.60 | 15.20 | 17.84 | 229,451 | +3.04(+20.55%) |
May 12, 2020 | 13.56 | 16.40 | 12.80 | 14.80 | 175,958 | +2.80(+23.35%) |
May 11, 2020 | 11.60 | 13.58 | 11.50 | 12.00 | 120,591 | +0.80(+7.18%) |
May 08, 2020 | 10.40 | 12.16 | 10.40 | 11.20 | 83,355 | +0.80(+7.67%) |
May 07, 2020 | 9.980 | 11.00 | 9.802 | 10.40 | 70,614 | +0.98(+10.43%) |
May 06, 2020 | 9.076 | 11.33 | 9.076 | 9.416 | 174,216 | +0.82(+9.54%) |
May 05, 2020 | 9.100 | 9.126 | 8.596 | 8.596 | 26,444 | +0.01(+0.07%) |
May 04, 2020 | 8.800 | 9.240 | 8.200 | 8.590 | 48,391 | +0.64(+8.08%) |
May 01, 2020 | 8.380 | 8.600 | 7.800 | 7.948 | 23,335 | -0.51(-6.07%) |
Apr 30, 2020 | 8.010 | 8.600 | 8.000 | 8.462 | 24,213 | +0.26(+3.17%) |
Apr 29, 2020 | 8.386 | 9.000 | 8.200 | 8.202 | 66,150 | -0.16(-1.91%) |
Apr 28, 2020 | 8.600 | 9.000 | 8.244 | 8.362 | 33,097 | -0.23(-2.70%) |
Apr 27, 2020 | 7.400 | 9.000 | 7.254 | 8.594 | 109,386 | +1.28(+17.47%) |
Apr 24, 2020 | 6.520 | 7.400 | 6.520 | 7.316 | 27,395 | +0.58(+8.61%) |
Apr 23, 2020 | 6.594 | 6.800 | 6.302 | 6.736 | 14,862 | -0.06(-0.91%) |
Apr 22, 2020 | 6.052 | 6.800 | 6.052 | 6.798 | 19,078 | +0.03(+0.44%) |
Apr 21, 2020 | 6.772 | 6.772 | 6.360 | 6.768 | 11,880 | -0.00(-0.06%) |
Apr 20, 2020 | 6.800 | 6.800 | 6.246 | 6.772 | 19,497 | +0.09(+1.38%) |
Apr 17, 2020 | 6.400 | 6.898 | 5.800 | 6.680 | 38,225 | +0.28(+4.34%) |
Apr 16, 2020 | 6.202 | 6.684 | 6.202 | 6.402 | 18,111 | +0.20(+3.26%) |
Apr 15, 2020 | 6.246 | 6.400 | 6.060 | 6.200 | 24,693 | -0.11(-1.81%) |
Apr 14, 2020 | 6.400 | 6.702 | 6.018 | 6.314 | 37,939 | -0.09(-1.34%) |
Apr 13, 2020 | 6.000 | 6.600 | 6.000 | 6.400 | 14,973 | +0.04(+0.57%) |
Apr 09, 2020 | 6.524 | 6.600 | 5.802 | 6.364 | 34,805 | -0.24(-3.58%) |
Apr 08, 2020 | 5.600 | 6.600 | 5.200 | 6.600 | 53,965 | +0.80(+13.83%) |
Apr 07, 2020 | 6.000 | 6.000 | 5.310 | 5.798 | 33,595 | -0.10(-1.76%) |
Apr 06, 2020 | 5.800 | 6.400 | 5.396 | 5.902 | 37,687 | +0.62(+11.70%) |
Apr 03, 2020 | 5.372 | 5.488 | 5.204 | 5.284 | 16,365 | +0.16(+3.20%) |
Apr 02, 2020 | 6.000 | 6.080 | 4.800 | 5.120 | 46,989 | -0.78(-13.19%) |
Apr 01, 2020 | 7.400 | 7.600 | 5.402 | 5.898 | 139,986 | -2.30(-28.07%) |
Mar 31, 2020 | 5.700 | 8.900 | 5.700 | 8.200 | 297,982 | +2.48(+43.36%) |
Mar 30, 2020 | 6.060 | 6.060 | 5.600 | 5.720 | 19,817 | -0.07(-1.21%) |
Mar 27, 2020 | 6.000 | 6.096 | 5.324 | 5.790 | 19,225 | +0.07(+1.29%) |
Mar 26, 2020 | 5.700 | 6.188 | 5.352 | 5.716 | 32,336 | +0.26(+4.84%) |
Mar 25, 2020 | 5.060 | 5.698 | 5.000 | 5.452 | 41,983 | +0.45(+9.04%) |
Mar 24, 2020 | 4.400 | 5.000 | 4.400 | 5.000 | 27,867 | +0.54(+12.11%) |
Mar 23, 2020 | 5.200 | 5.200 | 4.300 | 4.460 | 19,002 | -0.54(-10.80%) |
Mar 20, 2020 | 5.060 | 5.200 | 4.700 | 5.000 | 25,120 | -0.06(-1.19%) |
Mar 19, 2020 | 4.200 | 5.200 | 4.200 | 5.060 | 75,306 | +0.86(+20.48%) |
Mar 18, 2020 | 4.612 | 4.800 | 4.200 | 4.200 | 16,741 | -0.25(-5.53%) |
Mar 17, 2020 | 3.866 | 4.600 | 3.866 | 4.446 | 27,169 | -0.15(-3.31%) |
Mar 16, 2020 | 4.500 | 4.598 | 4.304 | 4.598 | 27,600 | -0.25(-5.23%) |
Mar 13, 2020 | 5.940 | 6.000 | 4.500 | 4.852 | 37,630 | +0.35(+7.82%) |
Mar 12, 2020 | 5.000 | 5.056 | 4.500 | 4.500 | 34,728 | -0.70(-13.46%) |
Mar 11, 2020 | 5.800 | 6.000 | 5.200 | 5.200 | 14,369 | -0.40(-7.14%) |
Mar 10, 2020 | 6.200 | 6.200 | 5.400 | 5.600 | 16,490 | +0.16(+2.90%) |
Mar 09, 2020 | 5.200 | 6.000 | 5.200 | 5.442 | 33,717 | -0.66(-10.79%) |
Mar 06, 2020 | 6.200 | 6.544 | 6.066 | 6.100 | 18,080 | -0.44(-6.76%) |
Mar 05, 2020 | 6.492 | 6.790 | 6.296 | 6.542 | 14,872 | -0.26(-3.79%) |
Mar 04, 2020 | 6.530 | 6.844 | 6.400 | 6.800 | 17,343 | -0.05(-0.67%) |
Mar 03, 2020 | 7.198 | 7.260 | 6.224 | 6.846 | 21,595 | -0.30(-4.14%) |