Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.82 | 11.82 | 11.82 | 0 | +1.03(+9.55%) | |
May 28, 2020 | 10.68 | 11.71 | 10.61 | 10.79 | 2,345,343 | +0.25(+2.37%) |
May 27, 2020 | 10.68 | 10.71 | 10.22 | 10.54 | 509,642 | -0.02(-0.19%) |
May 26, 2020 | 10.50 | 10.63 | 10.40 | 10.56 | 572,438 | +0.24(+2.28%) |
May 22, 2020 | 10.39 | 10.47 | 10.17 | 10.32 | 373,000 | -0.02(-0.15%) |
May 21, 2020 | 10.16 | 10.34 | 10.06 | 10.34 | 346,984 | +0.19(+1.87%) |
May 20, 2020 | 10.28 | 10.49 | 10.06 | 10.15 | 613,839 | -0.07(-0.68%) |
May 19, 2020 | 9.930 | 10.42 | 9.880 | 10.22 | 607,119 | +0.28(+2.82%) |
May 18, 2020 | 10.10 | 10.31 | 9.790 | 9.940 | 657,899 | -0.06(-0.60%) |
May 15, 2020 | 9.550 | 10.18 | 9.510 | 10.00 | 606,500 | +0.45(+4.71%) |
May 14, 2020 | 9.580 | 9.750 | 9.470 | 9.550 | 542,726 | -0.18(-1.85%) |
May 13, 2020 | 9.770 | 9.930 | 9.390 | 9.730 | 587,438 | -0.06(-0.61%) |
May 12, 2020 | 10.42 | 10.42 | 9.740 | 9.790 | 1,018,075 | -0.61(-5.87%) |
May 11, 2020 | 9.640 | 10.45 | 9.630 | 10.40 | 1,063,801 | +0.73(+7.55%) |
May 08, 2020 | 9.450 | 9.710 | 9.130 | 9.670 | 883,500 | +0.39(+4.20%) |
May 07, 2020 | 9.600 | 9.630 | 8.910 | 9.280 | 1,172,690 | -0.23(-2.42%) |
May 06, 2020 | 9.360 | 9.700 | 9.350 | 9.510 | 513,930 | +0.22(+2.37%) |
May 05, 2020 | 9.300 | 9.760 | 9.230 | 9.290 | 529,892 | +0.02(+0.22%) |
May 04, 2020 | 9.330 | 9.410 | 9.140 | 9.270 | 556,022 | -0.13(-1.38%) |
May 01, 2020 | 9.350 | 9.430 | 9.050 | 9.400 | 631,600 | -0.07(-0.74%) |
Apr 30, 2020 | 9.710 | 9.710 | 9.440 | 9.470 | 807,601 | -0.33(-3.37%) |
Apr 29, 2020 | 9.670 | 10.07 | 9.610 | 9.800 | 786,253 | +0.14(+1.45%) |
Apr 28, 2020 | 9.930 | 10.14 | 9.610 | 9.660 | 833,134 | -0.15(-1.53%) |
Apr 27, 2020 | 9.790 | 9.900 | 9.600 | 9.810 | 1,175,875 | +0.17(+1.76%) |
Apr 24, 2020 | 9.710 | 9.896 | 9.420 | 9.640 | 1,009,200 | -0.01(-0.10%) |
Apr 23, 2020 | 9.140 | 9.730 | 9.070 | 9.650 | 1,190,437 | +0.64(+7.10%) |
Apr 22, 2020 | 9.100 | 9.140 | 8.910 | 9.010 | 702,541 | +0.06(+0.67%) |
Apr 21, 2020 | 8.770 | 9.010 | 8.620 | 8.950 | 523,001 | +0.11(+1.24%) |
Apr 20, 2020 | 8.670 | 9.220 | 8.640 | 8.840 | 805,027 | +0.05(+0.57%) |
Apr 17, 2020 | 8.480 | 8.890 | 8.130 | 8.790 | 1,069,500 | +0.42(+5.02%) |
Apr 16, 2020 | 8.370 | 8.480 | 8.120 | 8.370 | 594,255 | +0.02(+0.24%) |
Apr 15, 2020 | 7.960 | 8.550 | 7.780 | 8.350 | 1,040,380 | +0.27(+3.34%) |
Apr 14, 2020 | 8.510 | 8.510 | 8.080 | 8.080 | 761,669 | -0.23(-2.77%) |
Apr 13, 2020 | 8.000 | 8.390 | 7.940 | 8.310 | 1,425,685 | +0.31(+3.88%) |
Apr 09, 2020 | 7.640 | 8.040 | 7.600 | 8.000 | 965,000 | +0.40(+5.26%) |
Apr 08, 2020 | 7.200 | 7.680 | 7.030 | 7.600 | 1,093,386 | +0.46(+6.44%) |
Apr 07, 2020 | 7.860 | 7.970 | 7.070 | 7.140 | 1,421,988 | -0.66(-8.46%) |
Apr 06, 2020 | 8.020 | 8.190 | 7.650 | 7.800 | 943,610 | -0.09(-1.14%) |
Apr 03, 2020 | 7.770 | 8.080 | 7.560 | 7.890 | 1,038,200 | +0.06(+0.77%) |
Apr 02, 2020 | 8.590 | 8.810 | 7.700 | 7.830 | 1,452,762 | -0.73(-8.53%) |
Apr 01, 2020 | 8.020 | 8.860 | 7.790 | 8.560 | 1,766,163 | +0.26(+3.13%) |
Mar 31, 2020 | 7.660 | 8.430 | 7.650 | 8.300 | 3,267,285 | +0.63(+8.21%) |
Mar 30, 2020 | 7.430 | 7.690 | 7.130 | 7.670 | 937,447 | +0.27(+3.65%) |
Mar 27, 2020 | 7.140 | 7.660 | 6.960 | 7.400 | 1,305,500 | +0.27(+3.79%) |
Mar 26, 2020 | 7.600 | 7.650 | 6.830 | 7.130 | 2,336,740 | -0.44(-5.81%) |
Mar 25, 2020 | 8.200 | 8.480 | 7.410 | 7.570 | 1,949,449 | -0.50(-6.20%) |
Mar 24, 2020 | 9.410 | 9.490 | 7.900 | 8.070 | 2,048,375 | -0.82(-9.22%) |
Mar 23, 2020 | 8.130 | 9.060 | 7.710 | 8.890 | 2,070,412 | +1.19(+15.45%) |
Mar 20, 2020 | 8.420 | 8.510 | 7.450 | 7.700 | 1,642,300 | -0.66(-7.89%) |
Mar 19, 2020 | 8.590 | 8.900 | 7.970 | 8.360 | 1,396,531 | +0.13(+1.58%) |
Mar 18, 2020 | 8.300 | 8.850 | 7.830 | 8.230 | 1,704,672 | -0.59(-6.69%) |
Mar 17, 2020 | 8.470 | 9.040 | 7.890 | 8.820 | 2,969,230 | +0.52(+6.27%) |
Mar 16, 2020 | 7.580 | 9.250 | 7.380 | 8.300 | 3,173,128 | +0.43(+5.46%) |
Mar 13, 2020 | 7.420 | 7.980 | 7.140 | 7.870 | 2,714,200 | +0.70(+9.76%) |
Mar 12, 2020 | 5.980 | 7.570 | 5.520 | 7.170 | 3,274,478 | +1.07(+17.54%) |
Mar 11, 2020 | 5.820 | 6.230 | 5.790 | 6.100 | 1,182,308 | +0.15(+2.52%) |
Mar 10, 2020 | 6.560 | 6.600 | 5.600 | 5.950 | 1,931,552 | -0.36(-5.71%) |
Mar 09, 2020 | 6.600 | 6.790 | 6.060 | 6.310 | 1,669,966 | -0.91(-12.60%) |
Mar 06, 2020 | 7.200 | 8.308 | 6.000 | 7.220 | 6,742,000 | -3.21(-30.78%) |
Mar 05, 2020 | 10.71 | 10.75 | 10.26 | 10.43 | 821,548 | -0.40(-3.69%) |
Mar 04, 2020 | 10.66 | 10.88 | 10.42 | 10.83 | 744,019 | +0.30(+2.85%) |
Mar 03, 2020 | 10.56 | 10.84 | 10.30 | 10.53 | 759,033 | -0.02(-0.19%) |