Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.70 | 12.30 | 11.58 | 12.30 | 869,021 | +1.17(+10.51%) |
May 28, 2020 | 11.51 | 11.62 | 10.96 | 11.13 | 393,347 | -0.11(-0.98%) |
May 27, 2020 | 10.80 | 11.24 | 10.49 | 11.24 | 633,266 | +0.14(+1.26%) |
May 26, 2020 | 11.73 | 11.91 | 10.95 | 11.10 | 611,506 | -0.68(-5.77%) |
May 25, 2020 | 11.97 | 12.05 | 11.77 | 11.78 | 169,260 | -0.37(-3.05%) |
May 22, 2020 | 12.25 | 12.50 | 12.00 | 12.15 | 305,182 | +0.14(+1.17%) |
May 21, 2020 | 12.22 | 12.22 | 11.48 | 12.01 | 349,160 | -0.28(-2.28%) |
May 20, 2020 | 12.38 | 12.40 | 11.85 | 12.29 | 563,456 | +0.16(+1.32%) |
May 19, 2020 | 12.37 | 12.65 | 11.92 | 12.13 | 1,095,789 | +0.79(+6.97%) |
May 15, 2020 | 11.34 | 11.34 | 11.34 | 0 | +1.15(+11.29%) | |
May 14, 2020 | 9.940 | 10.65 | 9.810 | 10.19 | 1,573,784 | +0.15(+1.49%) |
May 13, 2020 | 10.01 | 10.32 | 9.660 | 10.04 | 326,688 | +0.22(+2.24%) |
May 12, 2020 | 10.10 | 10.55 | 9.780 | 9.820 | 394,747 | -0.21(-2.09%) |
May 11, 2020 | 10.71 | 10.71 | 9.970 | 10.03 | 364,103 | -0.72(-6.70%) |
May 08, 2020 | 11.41 | 11.55 | 10.60 | 10.75 | 588,610 | -0.36(-3.24%) |
May 07, 2020 | 10.20 | 11.42 | 10.07 | 11.11 | 646,983 | +1.07(+10.66%) |
May 06, 2020 | 9.990 | 10.04 | 9.620 | 10.04 | 293,827 | +0.05(+0.50%) |
May 05, 2020 | 9.510 | 10.07 | 9.400 | 9.990 | 386,151 | +0.54(+5.71%) |
May 04, 2020 | 9.450 | 9.660 | 9.420 | 9.450 | 484,477 | -0.03(-0.32%) |
May 01, 2020 | 8.980 | 9.520 | 8.770 | 9.480 | 471,968 | +0.45(+4.98%) |
Apr 30, 2020 | 9.750 | 9.840 | 9.010 | 9.030 | 622,685 | -0.69(-7.10%) |
Apr 29, 2020 | 10.00 | 10.15 | 9.560 | 9.720 | 762,603 | -0.28(-2.80%) |
Apr 28, 2020 | 9.710 | 10.13 | 9.490 | 10.00 | 613,152 | +0.29(+2.99%) |
Apr 27, 2020 | 9.550 | 9.750 | 9.190 | 9.710 | 375,928 | +0.38(+4.07%) |
Apr 24, 2020 | 9.600 | 9.880 | 9.120 | 9.330 | 360,091 | -0.19(-2.00%) |
Apr 23, 2020 | 9.200 | 9.890 | 9.100 | 9.520 | 666,429 | +0.50(+5.54%) |
Apr 22, 2020 | 8.610 | 9.240 | 8.550 | 9.020 | 519,418 | +0.46(+5.37%) |
Apr 21, 2020 | 7.920 | 8.590 | 7.920 | 8.560 | 509,280 | +0.46(+5.68%) |
Apr 20, 2020 | 8.020 | 8.320 | 7.910 | 8.100 | 328,213 | +0.20(+2.53%) |
Apr 17, 2020 | 8.050 | 8.200 | 7.880 | 7.900 | 269,789 | -0.39(-4.70%) |
Apr 16, 2020 | 8.350 | 8.620 | 7.920 | 8.290 | 384,320 | +0.04(+0.48%) |
Apr 15, 2020 | 8.500 | 8.500 | 7.840 | 8.250 | 662,006 | -0.25(-2.94%) |
Apr 14, 2020 | 9.080 | 9.150 | 8.390 | 8.500 | 966,100 | -0.15(-1.73%) |
Apr 13, 2020 | 7.750 | 8.780 | 7.670 | 8.650 | 1,007,701 | +0.95(+12.34%) |
Apr 09, 2020 | 7.700 | 7.700 | 7.700 | 0 | +0.29(+3.91%) | |
Apr 08, 2020 | 7.550 | 7.550 | 7.200 | 7.410 | 170,592 | -0.02(-0.27%) |
Apr 07, 2020 | 7.520 | 7.780 | 7.320 | 7.430 | 331,127 | +0.07(+0.95%) |
Apr 06, 2020 | 6.800 | 7.540 | 6.800 | 7.360 | 510,200 | +0.76(+11.52%) |
Apr 03, 2020 | 7.210 | 7.450 | 6.600 | 6.600 | 319,421 | -0.66(-9.09%) |
Apr 02, 2020 | 7.520 | 7.860 | 7.240 | 7.260 | 319,487 | -0.21(-2.81%) |
Apr 01, 2020 | 7.300 | 7.490 | 6.920 | 7.470 | 444,002 | +0.10(+1.36%) |
Mar 31, 2020 | 7.250 | 7.690 | 7.230 | 7.370 | 230,577 | +0.12(+1.66%) |
Mar 30, 2020 | 7.500 | 7.920 | 6.810 | 7.250 | 330,117 | -0.27(-3.59%) |
Mar 27, 2020 | 7.950 | 8.240 | 7.270 | 7.520 | 328,147 | -0.50(-6.23%) |
Mar 26, 2020 | 8.500 | 9.150 | 8.020 | 8.020 | 596,517 | -0.69(-7.92%) |
Mar 25, 2020 | 8.590 | 9.190 | 8.350 | 8.710 | 717,767 | +0.01(+0.11%) |
Mar 24, 2020 | 8.510 | 8.930 | 7.750 | 8.700 | 935,231 | +1.30(+17.57%) |
Mar 23, 2020 | 7.280 | 7.700 | 6.770 | 7.400 | 954,507 | +0.29(+4.08%) |
Mar 20, 2020 | 7.190 | 7.880 | 7.060 | 7.110 | 1,712,141 | +0.20(+2.89%) |
Mar 19, 2020 | 6.420 | 7.480 | 6.050 | 6.910 | 1,224,307 | +0.61(+9.68%) |
Mar 18, 2020 | 6.280 | 7.360 | 6.060 | 6.300 | 1,843,504 | -0.32(-4.83%) |
Mar 17, 2020 | 6.000 | 6.950 | 5.750 | 6.620 | 1,225,268 | +0.57(+9.42%) |
Mar 16, 2020 | 4.900 | 6.690 | 4.500 | 6.050 | 1,254,076 | +0.08(+1.34%) |
Mar 13, 2020 | 6.360 | 6.420 | 5.480 | 5.970 | 1,770,133 | -0.20(-3.24%) |
Mar 12, 2020 | 5.760 | 7.100 | 5.710 | 6.170 | 1,099,949 | -1.13(-15.48%) |
Mar 11, 2020 | 8.260 | 8.350 | 7.150 | 7.300 | 1,973,700 | -1.39(-16.00%) |
Mar 10, 2020 | 8.840 | 8.980 | 8.230 | 8.690 | 508,251 | -0.05(-0.57%) |
Mar 09, 2020 | 8.920 | 9.150 | 8.470 | 8.740 | 418,241 | -0.61(-6.52%) |
Mar 06, 2020 | 9.530 | 9.530 | 8.990 | 9.350 | 447,500 | -0.18(-1.89%) |
Mar 05, 2020 | 9.300 | 9.640 | 9.080 | 9.530 | 417,954 | +0.35(+3.81%) |
Mar 04, 2020 | 9.340 | 9.340 | 8.860 | 9.180 | 389,936 | -0.03(-0.33%) |
Mar 03, 2020 | 8.980 | 9.500 | 8.890 | 9.210 | 740,348 | +0.45(+5.14%) |