Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.48 | 10.48 | 9.974 | 10.13 | 119,311 | -0.13(-1.27%) |
May 28, 2020 | 9.831 | 10.53 | 9.824 | 10.26 | 64,192 | +0.44(+4.49%) |
May 27, 2020 | 10.41 | 10.54 | 9.818 | 9.818 | 80,957 | -0.21(-2.10%) |
May 26, 2020 | 9.793 | 10.54 | 9.341 | 10.03 | 165,909 | +1.04(+11.52%) |
May 22, 2020 | 8.354 | 9.452 | 8.236 | 8.993 | 110,121 | +0.62(+7.41%) |
May 21, 2020 | 7.976 | 8.931 | 7.784 | 8.373 | 345,554 | +0.93(+12.50%) |
May 20, 2020 | 6.822 | 7.830 | 6.822 | 7.443 | 42,616 | +0.62(+9.09%) |
May 19, 2020 | 7.126 | 7.126 | 6.345 | 6.822 | 75,119 | -0.04(-0.54%) |
May 18, 2020 | 6.909 | 7.046 | 6.853 | 6.860 | 26,785 | +0.31(+4.73%) |
May 15, 2020 | 7.126 | 7.126 | 6.457 | 6.550 | 17,251 | -0.20(-3.03%) |
May 14, 2020 | 7.071 | 7.108 | 6.512 | 6.754 | 72,875 | -0.33(-4.72%) |
May 13, 2020 | 7.381 | 7.616 | 6.822 | 7.089 | 56,660 | -0.29(-3.95%) |
May 12, 2020 | 7.325 | 7.486 | 7.188 | 7.381 | 24,109 | +0.06(+0.76%) |
May 11, 2020 | 7.455 | 7.623 | 6.854 | 7.325 | 19,015 | -0.19(-2.48%) |
May 08, 2020 | 7.474 | 7.753 | 7.474 | 7.511 | 34,826 | +0.07(+0.92%) |
May 07, 2020 | 7.734 | 7.902 | 7.185 | 7.443 | 37,076 | +0.00(+0.00%) |
May 06, 2020 | 6.643 | 7.740 | 6.643 | 7.443 | 112,328 | +0.83(+12.57%) |
May 05, 2020 | 6.729 | 6.978 | 6.426 | 6.612 | 53,851 | -0.09(-1.30%) |
May 04, 2020 | 6.847 | 6.978 | 6.512 | 6.698 | 39,263 | -0.28(-4.00%) |
May 01, 2020 | 7.120 | 7.443 | 6.674 | 6.978 | 24,184 | -0.13(-1.83%) |
Apr 30, 2020 | 7.443 | 8.137 | 6.822 | 7.108 | 27,778 | -0.38(-5.13%) |
Apr 29, 2020 | 7.436 | 8.218 | 6.754 | 7.492 | 36,291 | +0.49(+7.00%) |
Apr 28, 2020 | 7.052 | 7.052 | 6.822 | 7.002 | 17,583 | +0.18(+2.64%) |
Apr 27, 2020 | 7.002 | 7.294 | 6.581 | 6.822 | 35,725 | +0.12(+1.85%) |
Apr 24, 2020 | 6.481 | 6.736 | 6.481 | 6.698 | 32,085 | -0.03(-0.46%) |
Apr 23, 2020 | 6.711 | 6.729 | 6.661 | 6.729 | 20,977 | +0.09(+1.31%) |
Apr 22, 2020 | 6.667 | 7.424 | 6.376 | 6.643 | 55,239 | -0.02(-0.37%) |
Apr 21, 2020 | 6.593 | 7.182 | 6.593 | 6.667 | 38,761 | -0.17(-2.45%) |
Apr 20, 2020 | 6.512 | 7.058 | 6.413 | 6.835 | 87,905 | +0.20(+2.99%) |
Apr 17, 2020 | 6.841 | 7.275 | 6.636 | 6.636 | 57,076 | +0.11(+1.71%) |
Apr 16, 2020 | 7.548 | 7.592 | 6.519 | 6.525 | 68,838 | -0.78(-10.70%) |
Apr 15, 2020 | 7.399 | 7.594 | 7.300 | 7.306 | 35,964 | -0.38(-5.00%) |
Apr 14, 2020 | 6.556 | 8.150 | 6.556 | 7.691 | 104,620 | +1.40(+22.17%) |
Apr 13, 2020 | 6.810 | 7.207 | 6.115 | 6.295 | 144,673 | -0.50(-7.31%) |
Apr 09, 2020 | 6.754 | 8.360 | 6.512 | 6.791 | 164,617 | +0.65(+10.61%) |
Apr 08, 2020 | 5.470 | 6.432 | 5.470 | 6.140 | 75,248 | +0.53(+9.39%) |
Apr 07, 2020 | 5.117 | 6.785 | 5.067 | 5.613 | 164,114 | +0.53(+10.37%) |
Apr 06, 2020 | 4.819 | 5.228 | 4.819 | 5.086 | 130,870 | +0.16(+3.14%) |
Apr 03, 2020 | 5.272 | 5.650 | 4.655 | 4.931 | 160,103 | -0.31(-5.92%) |
Apr 02, 2020 | 5.787 | 5.787 | 5.117 | 5.241 | 57,274 | -0.47(-8.15%) |
Apr 01, 2020 | 5.551 | 6.022 | 5.551 | 5.706 | 31,151 | -0.28(-4.66%) |
Mar 31, 2020 | 5.396 | 6.016 | 5.148 | 5.985 | 109,458 | +0.60(+11.17%) |
Mar 30, 2020 | 5.861 | 5.892 | 5.384 | 5.384 | 116,345 | -0.48(-8.15%) |
Mar 27, 2020 | 4.397 | 6.202 | 4.373 | 5.861 | 85,775 | +1.48(+33.85%) |
Mar 26, 2020 | 4.218 | 4.658 | 3.945 | 4.379 | 236,712 | +0.14(+3.37%) |
Mar 25, 2020 | 4.323 | 4.768 | 4.081 | 4.236 | 283,463 | +0.30(+7.73%) |
Mar 24, 2020 | 4.689 | 4.912 | 3.932 | 3.932 | 174,025 | -0.76(-16.25%) |
Mar 23, 2020 | 6.115 | 6.115 | 4.155 | 4.695 | 139,028 | -1.38(-22.76%) |
Mar 20, 2020 | 5.117 | 6.314 | 4.739 | 6.078 | 116,087 | +1.12(+22.50%) |
Mar 19, 2020 | 5.095 | 5.240 | 4.280 | 4.962 | 129,504 | -0.17(-3.29%) |
Mar 18, 2020 | 6.791 | 6.942 | 3.930 | 5.131 | 103,858 | -2.06(-28.63%) |
Mar 17, 2020 | 7.787 | 7.787 | 7.159 | 7.189 | 140,120 | -0.66(-8.38%) |
Mar 16, 2020 | 8.747 | 9.399 | 7.618 | 7.847 | 280,443 | -1.20(-13.28%) |
Mar 13, 2020 | 9.121 | 9.356 | 7.859 | 9.049 | 158,372 | -0.02(-0.27%) |
Mar 12, 2020 | 9.206 | 10.15 | 8.451 | 9.073 | 120,094 | -0.89(-8.91%) |
Mar 11, 2020 | 10.31 | 10.44 | 9.700 | 9.960 | 192,691 | -0.45(-4.29%) |
Mar 10, 2020 | 9.990 | 10.41 | 9.767 | 10.41 | 158,526 | +0.40(+4.04%) |
Mar 09, 2020 | 10.50 | 10.50 | 8.077 | 10.00 | 298,888 | -0.80(-7.43%) |
Mar 06, 2020 | 10.87 | 11.02 | 10.75 | 10.81 | 108,177 | -0.31(-2.77%) |
Mar 05, 2020 | 11.40 | 11.40 | 11.08 | 11.11 | 39,442 | -0.42(-3.61%) |
Mar 04, 2020 | 11.46 | 11.53 | 11.26 | 11.53 | 22,649 | +0.07(+0.63%) |
Mar 03, 2020 | 11.23 | 11.46 | 11.17 | 11.46 | 205,278 | +0.29(+2.60%) |