Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.30 | 12.45 | 12.02 | 12.45 | 42,700 | +0.01(+0.08%) |
May 28, 2020 | 12.61 | 12.63 | 12.35 | 12.44 | 38,876 | -0.17(-1.38%) |
May 27, 2020 | 12.67 | 12.72 | 12.31 | 12.61 | 59,291 | +0.09(+0.75%) |
May 26, 2020 | 12.30 | 12.62 | 12.30 | 12.52 | 106,407 | +0.27(+2.20%) |
May 22, 2020 | 12.11 | 12.26 | 11.87 | 12.25 | 76,400 | +0.06(+0.49%) |
May 21, 2020 | 12.11 | 12.31 | 12.01 | 12.19 | 43,797 | -0.03(-0.22%) |
May 20, 2020 | 12.05 | 12.51 | 11.98 | 12.22 | 48,242 | +0.30(+2.49%) |
May 19, 2020 | 11.67 | 12.08 | 11.67 | 11.92 | 130,175 | +0.16(+1.36%) |
May 18, 2020 | 11.58 | 11.97 | 11.58 | 11.76 | 97,672 | +0.57(+5.12%) |
May 15, 2020 | 10.55 | 11.19 | 10.55 | 11.19 | 75,400 | +0.35(+3.20%) |
May 14, 2020 | 10.34 | 11.05 | 10.30 | 10.84 | 99,349 | +0.13(+1.21%) |
May 13, 2020 | 11.01 | 11.01 | 10.56 | 10.71 | 121,733 | -0.35(-3.12%) |
May 12, 2020 | 11.28 | 11.49 | 11.04 | 11.06 | 37,967 | -0.04(-0.40%) |
May 11, 2020 | 11.14 | 11.20 | 11.00 | 11.10 | 54,648 | -0.16(-1.38%) |
May 08, 2020 | 10.91 | 11.28 | 10.91 | 11.26 | 264,600 | +0.40(+3.65%) |
May 07, 2020 | 11.05 | 11.22 | 10.83 | 10.86 | 57,108 | -0.04(-0.38%) |
May 06, 2020 | 11.70 | 11.70 | 10.76 | 10.90 | 131,870 | +0.26(+2.44%) |
May 05, 2020 | 11.37 | 11.68 | 10.64 | 10.64 | 101,449 | -0.57(-5.08%) |
May 04, 2020 | 10.47 | 11.21 | 10.47 | 11.21 | 47,822 | +0.23(+2.11%) |
May 01, 2020 | 10.97 | 11.15 | 10.93 | 10.98 | 21,100 | -0.57(-4.95%) |
Apr 30, 2020 | 12.01 | 12.10 | 11.40 | 11.55 | 138,984 | -0.17(-1.45%) |
Apr 29, 2020 | 10.91 | 11.79 | 10.91 | 11.72 | 93,490 | +0.93(+8.58%) |
Apr 28, 2020 | 10.32 | 10.89 | 10.32 | 10.79 | 88,513 | +0.26(+2.51%) |
Apr 27, 2020 | 10.31 | 10.54 | 10.11 | 10.53 | 237,901 | +0.13(+1.25%) |
Apr 24, 2020 | 10.44 | 10.86 | 10.29 | 10.40 | 388,400 | -0.04(-0.38%) |
Apr 23, 2020 | 9.790 | 10.46 | 9.790 | 10.44 | 275,397 | +0.65(+6.64%) |
Apr 22, 2020 | 9.540 | 9.920 | 9.540 | 9.790 | 143,080 | +0.23(+2.39%) |
Apr 21, 2020 | 8.860 | 9.562 | 8.370 | 9.562 | 61,245 | +0.12(+1.30%) |
Apr 20, 2020 | 8.890 | 9.880 | 8.730 | 9.438 | 37,325 | -0.03(-0.32%) |
Apr 17, 2020 | 9.060 | 9.468 | 9.050 | 9.468 | 24,700 | +0.66(+7.47%) |
Apr 16, 2020 | 8.870 | 9.010 | 8.810 | 8.810 | 57,027 | -0.15(-1.69%) |
Apr 15, 2020 | 9.200 | 9.200 | 8.660 | 8.961 | 35,759 | -0.34(-3.64%) |
Apr 14, 2020 | 8.700 | 9.362 | 8.700 | 9.300 | 19,304 | +0.38(+4.26%) |
Apr 13, 2020 | 8.845 | 9.197 | 8.790 | 8.920 | 66,318 | +0.17(+1.95%) |
Apr 09, 2020 | 8.770 | 9.250 | 8.550 | 8.749 | 34,100 | -0.07(-0.78%) |
Apr 08, 2020 | 8.350 | 8.940 | 8.350 | 8.818 | 41,229 | +0.24(+2.77%) |
Apr 07, 2020 | 8.700 | 9.182 | 8.580 | 8.580 | 273,375 | +0.06(+0.70%) |
Apr 06, 2020 | 8.920 | 8.920 | 8.470 | 8.520 | 152,166 | +0.14(+1.71%) |
Apr 03, 2020 | 8.490 | 8.490 | 7.970 | 8.377 | 98,900 | -0.05(-0.63%) |
Apr 02, 2020 | 8.290 | 8.970 | 8.215 | 8.430 | 107,352 | +0.39(+4.85%) |
Apr 01, 2020 | 7.420 | 8.040 | 6.680 | 8.040 | 22,610 | -0.12(-1.46%) |
Mar 31, 2020 | 6.720 | 8.159 | 6.050 | 8.159 | 81,601 | +0.69(+9.23%) |
Mar 30, 2020 | 7.310 | 7.770 | 7.110 | 7.470 | 634,158 | -0.20(-2.61%) |
Mar 27, 2020 | 7.550 | 8.190 | 7.550 | 7.670 | 404,800 | -0.55(-6.73%) |
Mar 26, 2020 | 8.210 | 8.730 | 7.865 | 8.223 | 92,553 | +0.09(+1.16%) |
Mar 25, 2020 | 7.420 | 8.380 | 7.360 | 8.129 | 39,456 | +0.56(+7.40%) |
Mar 24, 2020 | 7.600 | 7.920 | 7.420 | 7.569 | 186,184 | -0.26(-3.33%) |
Mar 23, 2020 | 6.980 | 7.830 | 6.980 | 7.830 | 114,680 | +0.07(+0.90%) |
Mar 20, 2020 | 8.200 | 9.070 | 7.600 | 7.760 | 163,200 | +0.31(+4.16%) |
Mar 19, 2020 | 6.210 | 8.110 | 6.210 | 7.450 | 211,479 | +0.56(+8.13%) |
Mar 18, 2020 | 6.860 | 6.890 | 5.320 | 6.890 | 199,833 | -0.83(-10.71%) |
Mar 17, 2020 | 7.830 | 8.220 | 7.455 | 7.717 | 64,699 | -0.69(-8.20%) |
Mar 16, 2020 | 7.150 | 8.906 | 7.150 | 8.406 | 117,899 | -1.39(-14.23%) |
Mar 13, 2020 | 8.080 | 9.820 | 7.500 | 9.800 | 1,003,700 | +0.84(+9.31%) |
Mar 12, 2020 | 10.55 | 10.55 | 8.860 | 8.965 | 188,347 | -1.85(-17.07%) |
Mar 11, 2020 | 12.11 | 12.11 | 10.58 | 10.81 | 44,463 | -0.45(-4.00%) |
Mar 10, 2020 | 11.00 | 11.49 | 9.630 | 11.26 | 191,991 | +1.20(+11.93%) |
Mar 09, 2020 | 13.42 | 14.51 | 9.960 | 10.06 | 1,105,704 | -3.91(-27.99%) |
Mar 06, 2020 | 14.40 | 14.40 | 13.88 | 13.97 | 186,300 | -0.97(-6.52%) |
Mar 05, 2020 | 15.02 | 15.15 | 14.90 | 14.94 | 43,853 | -0.52(-3.34%) |
Mar 04, 2020 | 15.36 | 15.74 | 15.35 | 15.46 | 54,176 | -0.10(-0.67%) |
Mar 03, 2020 | 15.71 | 15.94 | 15.38 | 15.56 | 37,595 | -0.24(-1.49%) |