Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.59 | 11.04 | 10.35 | 10.65 | 1,102,700 | -0.03(-0.28%) |
May 28, 2020 | 11.29 | 11.29 | 10.64 | 10.68 | 930,440 | -0.61(-5.40%) |
May 27, 2020 | 10.16 | 11.37 | 9.950 | 11.29 | 1,515,777 | +1.44(+14.62%) |
May 26, 2020 | 10.35 | 10.60 | 9.700 | 9.850 | 762,085 | +0.07(+0.72%) |
May 22, 2020 | 10.25 | 10.35 | 9.540 | 9.780 | 598,600 | -0.47(-4.59%) |
May 21, 2020 | 10.00 | 10.87 | 9.900 | 10.25 | 1,202,459 | +0.56(+5.78%) |
May 20, 2020 | 9.500 | 10.14 | 9.280 | 9.690 | 804,963 | +0.53(+5.79%) |
May 19, 2020 | 9.550 | 9.690 | 9.130 | 9.160 | 2,077,588 | -0.53(-5.47%) |
May 18, 2020 | 9.120 | 10.04 | 9.060 | 9.690 | 1,063,327 | +1.04(+12.02%) |
May 15, 2020 | 8.600 | 8.800 | 8.335 | 8.650 | 1,361,100 | -0.04(-0.46%) |
May 14, 2020 | 8.500 | 8.790 | 7.760 | 8.690 | 1,154,832 | +0.19(+2.24%) |
May 13, 2020 | 9.990 | 9.990 | 8.300 | 8.500 | 1,192,913 | -1.49(-14.91%) |
May 12, 2020 | 9.520 | 10.34 | 9.475 | 9.990 | 1,447,996 | +0.62(+6.62%) |
May 11, 2020 | 10.10 | 10.10 | 9.220 | 9.370 | 1,431,357 | -0.88(-8.59%) |
May 08, 2020 | 11.41 | 11.74 | 10.25 | 10.25 | 1,628,000 | -1.11(-9.77%) |
May 07, 2020 | 10.83 | 12.59 | 10.34 | 11.36 | 6,938,979 | +1.54(+15.68%) |
May 06, 2020 | 9.660 | 9.960 | 9.140 | 9.820 | 1,260,519 | +0.17(+1.76%) |
May 05, 2020 | 8.690 | 10.20 | 8.670 | 9.650 | 1,932,353 | +1.21(+14.34%) |
May 04, 2020 | 8.850 | 8.870 | 8.390 | 8.440 | 1,003,469 | -0.65(-7.15%) |
May 01, 2020 | 8.660 | 9.100 | 8.590 | 9.090 | 843,200 | +0.12(+1.34%) |
Apr 30, 2020 | 9.190 | 9.400 | 8.575 | 8.970 | 1,140,585 | -0.51(-5.38%) |
Apr 29, 2020 | 8.420 | 9.800 | 8.390 | 9.480 | 1,015,623 | +1.41(+17.47%) |
Apr 28, 2020 | 7.940 | 8.270 | 7.500 | 8.070 | 714,350 | +0.42(+5.49%) |
Apr 27, 2020 | 7.150 | 7.750 | 7.150 | 7.650 | 736,836 | +0.49(+6.84%) |
Apr 24, 2020 | 7.480 | 7.660 | 7.050 | 7.160 | 665,100 | -0.17(-2.32%) |
Apr 23, 2020 | 6.930 | 7.520 | 6.850 | 7.330 | 841,277 | +0.50(+7.32%) |
Apr 22, 2020 | 7.010 | 7.110 | 6.700 | 6.830 | 781,952 | +0.08(+1.19%) |
Apr 21, 2020 | 6.550 | 6.870 | 6.450 | 6.750 | 781,490 | -0.04(-0.59%) |
Apr 20, 2020 | 6.620 | 7.220 | 6.310 | 6.790 | 752,632 | +0.05(+0.74%) |
Apr 17, 2020 | 6.450 | 7.030 | 6.370 | 6.740 | 993,800 | +0.51(+8.19%) |
Apr 16, 2020 | 6.340 | 6.510 | 6.000 | 6.230 | 733,021 | -0.16(-2.50%) |
Apr 15, 2020 | 6.510 | 6.510 | 6.080 | 6.390 | 874,932 | -0.39(-5.75%) |
Apr 14, 2020 | 6.570 | 7.150 | 6.490 | 6.780 | 930,107 | +0.38(+5.94%) |
Apr 13, 2020 | 6.480 | 6.710 | 5.920 | 6.400 | 1,202,707 | -0.10(-1.54%) |
Apr 09, 2020 | 6.540 | 6.840 | 6.330 | 6.500 | 1,486,200 | +0.25(+4.00%) |
Apr 08, 2020 | 5.880 | 6.320 | 5.730 | 6.250 | 1,030,791 | +0.63(+11.21%) |
Apr 07, 2020 | 5.920 | 6.855 | 5.530 | 5.620 | 2,031,187 | +0.25(+4.66%) |
Apr 06, 2020 | 4.920 | 5.790 | 4.920 | 5.370 | 1,453,472 | +0.64(+13.53%) |
Apr 03, 2020 | 5.180 | 5.245 | 4.505 | 4.730 | 1,357,800 | -0.38(-7.44%) |
Apr 02, 2020 | 5.250 | 5.860 | 5.060 | 5.110 | 836,440 | -0.16(-3.04%) |
Apr 01, 2020 | 5.890 | 5.890 | 5.190 | 5.270 | 1,246,623 | -1.02(-16.22%) |
Mar 31, 2020 | 6.410 | 6.720 | 6.120 | 6.290 | 1,125,468 | -0.14(-2.18%) |
Mar 30, 2020 | 7.040 | 7.170 | 6.412 | 6.430 | 1,031,185 | -0.64(-9.05%) |
Mar 27, 2020 | 6.470 | 7.470 | 6.130 | 7.070 | 1,361,300 | +0.18(+2.61%) |
Mar 26, 2020 | 7.300 | 7.770 | 6.590 | 6.890 | 2,068,492 | -0.31(-4.31%) |
Mar 25, 2020 | 5.780 | 7.670 | 5.780 | 7.200 | 3,321,213 | +1.49(+26.09%) |
Mar 24, 2020 | 4.600 | 6.280 | 4.470 | 5.710 | 3,350,433 | +1.39(+32.18%) |
Mar 23, 2020 | 3.900 | 4.320 | 3.630 | 4.320 | 2,373,144 | +0.48(+12.50%) |
Mar 20, 2020 | 3.110 | 4.125 | 2.778 | 3.840 | 3,048,900 | +0.75(+24.27%) |
Mar 19, 2020 | 2.700 | 3.250 | 2.500 | 3.090 | 3,005,138 | +0.41(+15.30%) |
Mar 18, 2020 | 3.080 | 3.080 | 2.400 | 2.680 | 2,134,631 | -0.48(-15.19%) |
Mar 17, 2020 | 3.270 | 3.310 | 2.830 | 3.160 | 4,003,892 | +0.00(+0.00%) |
Mar 16, 2020 | 3.910 | 3.960 | 1.920 | 3.160 | 8,822,232 | -1.20(-27.52%) |
Mar 13, 2020 | 5.550 | 5.590 | 4.220 | 4.360 | 5,186,000 | -0.57(-11.56%) |
Mar 12, 2020 | 6.930 | 7.070 | 4.890 | 4.930 | 5,214,326 | -2.97(-37.59%) |
Mar 11, 2020 | 8.690 | 8.780 | 7.730 | 7.900 | 7,347,475 | -1.10(-12.22%) |
Mar 10, 2020 | 9.190 | 9.340 | 8.000 | 9.000 | 2,517,370 | +0.11(+1.24%) |
Mar 09, 2020 | 10.07 | 10.09 | 8.790 | 8.890 | 1,483,901 | -2.02(-18.52%) |
Mar 06, 2020 | 11.42 | 11.61 | 10.45 | 10.91 | 2,025,500 | -0.72(-6.19%) |
Mar 05, 2020 | 11.79 | 12.00 | 11.56 | 11.63 | 1,241,701 | -0.37(-3.08%) |
Mar 04, 2020 | 12.11 | 12.45 | 11.89 | 12.00 | 818,961 | +0.14(+1.18%) |
Mar 03, 2020 | 13.38 | 13.40 | 11.49 | 11.86 | 1,914,347 | -1.44(-10.83%) |