Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.00 | 11.99 | 10.00 | 10.40 | 6,310 | -0.60(-5.47%) |
May 28, 2020 | 11.00 | 11.80 | 10.60 | 11.00 | 6,625 | +0.38(+3.56%) |
May 27, 2020 | 10.70 | 10.96 | 10.42 | 10.62 | 4,785 | -0.18(-1.65%) |
May 26, 2020 | 11.00 | 11.00 | 10.40 | 10.80 | 13,831 | +0.22(+2.08%) |
May 22, 2020 | 11.22 | 11.22 | 10.10 | 10.58 | 4,010 | -0.35(-3.17%) |
May 21, 2020 | 10.29 | 11.80 | 10.00 | 10.93 | 7,015 | +1.13(+11.49%) |
May 20, 2020 | 9.600 | 10.20 | 9.400 | 9.800 | 2,508 | -0.18(-1.80%) |
May 19, 2020 | 10.60 | 11.13 | 9.600 | 9.980 | 3,475 | -0.22(-2.16%) |
May 18, 2020 | 9.200 | 10.66 | 9.200 | 10.20 | 13,037 | +1.10(+12.09%) |
May 15, 2020 | 9.780 | 9.780 | 8.752 | 9.100 | 4,705 | -0.38(-4.05%) |
May 14, 2020 | 9.400 | 9.786 | 9.000 | 9.484 | 3,253 | +0.17(+1.83%) |
May 13, 2020 | 10.30 | 10.30 | 9.000 | 9.314 | 14,567 | -1.19(-11.30%) |
May 12, 2020 | 11.36 | 11.40 | 9.820 | 10.50 | 11,256 | -0.32(-2.96%) |
May 11, 2020 | 11.22 | 11.78 | 10.80 | 10.82 | 5,151 | -0.20(-1.81%) |
May 08, 2020 | 11.42 | 12.00 | 11.02 | 11.02 | 8,305 | -0.48(-4.17%) |
May 07, 2020 | 11.96 | 12.60 | 11.20 | 11.50 | 3,930 | +0.28(+2.48%) |
May 06, 2020 | 11.80 | 12.06 | 11.22 | 11.22 | 1,718 | -0.41(-3.51%) |
May 05, 2020 | 12.26 | 12.60 | 11.60 | 11.63 | 4,846 | -0.31(-2.63%) |
May 04, 2020 | 12.50 | 12.60 | 11.63 | 11.94 | 5,207 | +0.10(+0.88%) |
May 01, 2020 | 13.81 | 14.90 | 11.70 | 11.84 | 7,395 | -1.56(-11.64%) |
Apr 30, 2020 | 14.18 | 15.00 | 13.03 | 13.40 | 3,747 | -0.60(-4.29%) |
Apr 29, 2020 | 12.40 | 14.20 | 12.00 | 14.00 | 12,451 | +2.00(+16.67%) |
Apr 28, 2020 | 11.80 | 12.00 | 11.00 | 12.00 | 3,730 | +0.35(+3.04%) |
Apr 27, 2020 | 12.40 | 12.40 | 10.40 | 11.65 | 7,215 | -0.75(-6.08%) |
Apr 24, 2020 | 12.40 | 12.88 | 11.40 | 12.40 | 5,840 | +0.55(+4.61%) |
Apr 23, 2020 | 11.36 | 12.40 | 10.44 | 11.85 | 9,269 | +0.75(+6.74%) |
Apr 22, 2020 | 11.97 | 12.40 | 10.84 | 11.11 | 4,067 | -0.30(-2.60%) |
Apr 21, 2020 | 11.60 | 12.20 | 11.40 | 11.40 | 3,245 | -0.28(-2.36%) |
Apr 20, 2020 | 12.62 | 12.90 | 11.60 | 11.68 | 3,043 | -1.32(-10.17%) |
Apr 17, 2020 | 11.60 | 13.80 | 11.50 | 13.00 | 2,630 | +1.32(+11.26%) |
Apr 16, 2020 | 13.80 | 13.80 | 11.25 | 11.68 | 3,786 | -1.92(-14.09%) |
Apr 15, 2020 | 14.92 | 17.20 | 12.23 | 13.60 | 4,921 | -1.80(-11.69%) |
Apr 14, 2020 | 16.00 | 16.80 | 14.60 | 15.40 | 9,418 | +0.40(+2.67%) |
Apr 13, 2020 | 16.00 | 16.80 | 13.40 | 15.00 | 17,493 | +3.80(+33.90%) |
Apr 09, 2020 | 11.20 | 12.72 | 11.00 | 11.20 | 3,600 | +0.21(+1.89%) |
Apr 08, 2020 | 10.40 | 11.60 | 10.00 | 10.99 | 5,116 | +0.67(+6.45%) |
Apr 07, 2020 | 11.80 | 12.00 | 10.20 | 10.33 | 5,425 | -0.47(-4.37%) |
Apr 06, 2020 | 12.40 | 12.40 | 8.600 | 10.80 | 6,818 | +3.10(+40.22%) |
Apr 03, 2020 | 10.00 | 13.22 | 6.238 | 7.702 | 13,285 | -3.30(-29.98%) |
Apr 02, 2020 | 11.40 | 13.51 | 10.20 | 11.00 | 3,215 | +0.58(+5.59%) |
Apr 01, 2020 | 15.08 | 15.08 | 10.42 | 10.42 | 2,998 | -2.38(-18.61%) |
Mar 31, 2020 | 14.14 | 15.80 | 12.00 | 12.80 | 3,438 | -0.40(-3.03%) |
Mar 30, 2020 | 14.20 | 14.20 | 13.00 | 13.20 | 1,540 | +0.00(+0.00%) |
Mar 27, 2020 | 14.59 | 15.32 | 13.20 | 13.20 | 1,425 | -2.60(-16.46%) |
Mar 26, 2020 | 16.80 | 17.00 | 14.81 | 15.80 | 1,097 | +0.10(+0.61%) |
Mar 25, 2020 | 16.52 | 18.00 | 14.81 | 15.70 | 1,577 | -1.50(-8.70%) |
Mar 24, 2020 | 15.70 | 18.76 | 15.70 | 17.20 | 1,000 | +2.20(+14.67%) |
Mar 23, 2020 | 17.60 | 19.00 | 14.59 | 15.00 | 921 | -1.40(-8.54%) |
Mar 20, 2020 | 18.60 | 19.78 | 16.20 | 16.40 | 3,215 | -2.80(-14.57%) |
Mar 19, 2020 | 16.08 | 20.60 | 16.08 | 19.20 | 2,261 | +4.06(+26.79%) |
Mar 18, 2020 | 15.51 | 19.80 | 14.44 | 15.14 | 3,613 | -1.83(-10.77%) |
Mar 17, 2020 | 16.41 | 16.97 | 15.49 | 16.97 | 3,015 | -0.23(-1.34%) |
Mar 16, 2020 | 17.00 | 21.80 | 15.40 | 17.20 | 3,223 | -0.80(-4.44%) |
Mar 13, 2020 | 16.40 | 21.20 | 16.40 | 18.00 | 1,515 | +1.65(+10.06%) |
Mar 12, 2020 | 20.80 | 24.60 | 16.20 | 16.35 | 3,021 | -5.85(-26.33%) |
Mar 11, 2020 | 20.20 | 23.00 | 17.20 | 22.20 | 3,471 | +1.80(+8.82%) |
Mar 10, 2020 | 17.40 | 21.40 | 17.40 | 20.40 | 2,333 | +3.43(+20.21%) |
Mar 09, 2020 | 20.20 | 21.40 | 16.44 | 16.97 | 4,388 | -5.83(-25.57%) |
Mar 06, 2020 | 23.20 | 24.31 | 22.00 | 22.80 | 3,755 | -2.20(-8.80%) |
Mar 05, 2020 | 29.40 | 30.60 | 24.00 | 25.00 | 2,260 | -4.60(-15.54%) |
Mar 04, 2020 | 32.00 | 32.20 | 25.20 | 29.60 | 6,771 | -1.80(-5.73%) |
Mar 03, 2020 | 22.00 | 40.00 | 22.00 | 31.40 | 21,731 | +10.80(+52.43%) |