Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.08 | 10.08 | 9.660 | 9.730 | 1,814,053 | -0.34(-3.38%) |
May 28, 2020 | 10.78 | 10.78 | 10.02 | 10.07 | 546,079 | -0.61(-5.71%) |
May 27, 2020 | 10.79 | 10.79 | 10.22 | 10.68 | 516,197 | +0.20(+1.91%) |
May 26, 2020 | 10.26 | 10.61 | 9.990 | 10.48 | 663,095 | +0.47(+4.70%) |
May 25, 2020 | 9.680 | 11.04 | 9.550 | 10.01 | 731,528 | +0.46(+4.82%) |
May 22, 2020 | 10.04 | 10.06 | 9.420 | 9.550 | 498,564 | -0.42(-4.21%) |
May 21, 2020 | 9.940 | 10.22 | 9.720 | 9.970 | 301,220 | +0.06(+0.61%) |
May 20, 2020 | 9.970 | 10.07 | 9.740 | 9.910 | 186,763 | +0.08(+0.81%) |
May 19, 2020 | 9.550 | 10.08 | 9.480 | 9.830 | 367,627 | +0.61(+6.62%) |
May 15, 2020 | 9.220 | 9.220 | 9.220 | 0 | -0.29(-3.05%) | |
May 14, 2020 | 8.970 | 9.760 | 8.650 | 9.510 | 446,374 | +0.39(+4.28%) |
May 13, 2020 | 9.650 | 9.660 | 9.030 | 9.120 | 349,719 | -0.50(-5.20%) |
May 12, 2020 | 10.25 | 10.29 | 9.590 | 9.620 | 364,057 | -0.58(-5.69%) |
May 11, 2020 | 9.700 | 10.25 | 9.530 | 10.20 | 356,059 | +0.47(+4.83%) |
May 08, 2020 | 9.300 | 9.970 | 9.230 | 9.730 | 368,429 | +0.45(+4.85%) |
May 07, 2020 | 9.560 | 9.680 | 9.220 | 9.280 | 431,041 | -0.32(-3.33%) |
May 06, 2020 | 9.700 | 10.23 | 9.400 | 9.600 | 498,456 | +0.20(+2.13%) |
May 05, 2020 | 9.550 | 9.730 | 9.320 | 9.400 | 213,053 | +0.15(+1.62%) |
May 04, 2020 | 9.040 | 9.430 | 8.990 | 9.250 | 343,760 | +0.00(+0.00%) |
May 01, 2020 | 9.660 | 9.700 | 9.170 | 9.250 | 459,841 | -0.89(-8.78%) |
Apr 30, 2020 | 10.50 | 10.51 | 9.910 | 10.14 | 488,608 | -0.34(-3.24%) |
Apr 29, 2020 | 9.740 | 10.66 | 9.610 | 10.48 | 447,095 | +1.03(+10.90%) |
Apr 28, 2020 | 9.520 | 9.810 | 9.360 | 9.450 | 344,318 | +0.05(+0.53%) |
Apr 27, 2020 | 8.770 | 9.420 | 8.640 | 9.400 | 402,615 | +0.82(+9.56%) |
Apr 24, 2020 | 8.500 | 8.670 | 8.420 | 8.580 | 571,454 | +0.13(+1.54%) |
Apr 23, 2020 | 9.190 | 9.190 | 8.050 | 8.450 | 612,245 | -0.71(-7.75%) |
Apr 22, 2020 | 9.320 | 9.320 | 8.950 | 9.160 | 268,388 | +0.03(+0.33%) |
Apr 21, 2020 | 9.200 | 9.610 | 9.000 | 9.130 | 336,935 | -0.27(-2.87%) |
Apr 20, 2020 | 9.230 | 9.750 | 9.050 | 9.400 | 348,333 | +0.14(+1.51%) |
Apr 17, 2020 | 9.200 | 9.440 | 9.080 | 9.260 | 252,443 | +0.40(+4.51%) |
Apr 16, 2020 | 9.340 | 9.470 | 8.760 | 8.860 | 278,341 | -0.45(-4.83%) |
Apr 15, 2020 | 9.070 | 9.690 | 9.030 | 9.310 | 388,952 | -0.34(-3.52%) |
Apr 14, 2020 | 9.550 | 9.720 | 9.250 | 9.650 | 318,352 | +0.37(+3.99%) |
Apr 13, 2020 | 10.00 | 10.05 | 9.180 | 9.280 | 346,468 | -0.65(-6.55%) |
Apr 09, 2020 | 9.930 | 9.930 | 9.930 | 0 | +0.48(+5.08%) | |
Apr 08, 2020 | 8.800 | 9.860 | 8.790 | 9.450 | 376,445 | +0.78(+9.00%) |
Apr 07, 2020 | 8.000 | 9.070 | 7.990 | 8.670 | 532,504 | +0.91(+11.73%) |
Apr 06, 2020 | 7.840 | 8.150 | 7.650 | 7.760 | 360,131 | +0.24(+3.19%) |
Apr 03, 2020 | 7.860 | 8.000 | 7.400 | 7.520 | 292,296 | -0.29(-3.71%) |
Apr 02, 2020 | 7.940 | 8.260 | 7.600 | 7.810 | 330,391 | -0.07(-0.89%) |
Apr 01, 2020 | 8.100 | 8.130 | 7.840 | 7.880 | 409,110 | -0.37(-4.48%) |
Mar 31, 2020 | 7.870 | 8.580 | 7.850 | 8.250 | 311,159 | +0.44(+5.63%) |
Mar 30, 2020 | 7.750 | 7.930 | 7.070 | 7.810 | 351,551 | -0.05(-0.64%) |
Mar 27, 2020 | 8.570 | 8.580 | 7.560 | 7.860 | 469,620 | -0.71(-8.28%) |
Mar 26, 2020 | 8.000 | 9.120 | 7.830 | 8.570 | 883,570 | +0.71(+9.03%) |
Mar 25, 2020 | 6.810 | 8.500 | 6.560 | 7.860 | 732,214 | +1.20(+18.02%) |
Mar 24, 2020 | 6.450 | 6.800 | 6.380 | 6.660 | 573,638 | +0.41(+6.56%) |
Mar 23, 2020 | 7.360 | 7.360 | 5.830 | 6.250 | 732,852 | -1.22(-16.33%) |
Mar 20, 2020 | 7.620 | 8.470 | 7.280 | 7.470 | 642,427 | +0.09(+1.22%) |
Mar 19, 2020 | 7.850 | 8.060 | 7.250 | 7.380 | 665,335 | -0.55(-6.94%) |
Mar 18, 2020 | 9.000 | 9.000 | 7.350 | 7.930 | 589,917 | -1.38(-14.82%) |
Mar 17, 2020 | 10.51 | 10.83 | 9.310 | 9.310 | 703,569 | -1.00(-9.70%) |
Mar 16, 2020 | 10.02 | 11.15 | 10.00 | 10.31 | 909,411 | -1.73(-14.37%) |
Mar 13, 2020 | 11.50 | 12.05 | 10.59 | 12.04 | 540,175 | +1.48(+14.02%) |
Mar 12, 2020 | 10.88 | 12.08 | 10.50 | 10.56 | 795,818 | -1.79(-14.49%) |
Mar 11, 2020 | 13.50 | 13.50 | 12.20 | 12.35 | 437,631 | -1.38(-10.05%) |
Mar 10, 2020 | 15.10 | 15.10 | 13.17 | 13.73 | 727,087 | +0.10(+0.73%) |
Mar 09, 2020 | 13.34 | 14.56 | 9.990 | 13.63 | 1,038,006 | -0.78(-5.41%) |
Mar 06, 2020 | 16.59 | 16.59 | 14.23 | 14.41 | 1,090,661 | -2.77(-16.12%) |
Mar 05, 2020 | 17.77 | 17.77 | 17.14 | 17.18 | 491,950 | -0.88(-4.87%) |
Mar 04, 2020 | 18.17 | 18.28 | 17.29 | 18.06 | 686,466 | +0.00(+0.00%) |
Mar 03, 2020 | 19.24 | 19.35 | 17.87 | 18.06 | 843,070 | -1.10(-5.74%) |