Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.24 | 17.08 | 15.82 | 15.96 | 8,114 | -0.35(-2.15%) |
May 28, 2020 | 15.75 | 16.31 | 15.47 | 16.31 | 11,847 | +0.56(+3.56%) |
May 27, 2020 | 16.24 | 16.73 | 15.05 | 15.75 | 22,429 | -0.77(-4.66%) |
May 26, 2020 | 16.87 | 17.29 | 16.17 | 16.52 | 40,359 | +0.42(+2.61%) |
May 22, 2020 | 13.72 | 17.36 | 13.72 | 16.10 | 108,114 | +2.38(+17.35%) |
May 21, 2020 | 14.42 | 14.77 | 13.16 | 13.72 | 13,832 | -0.42(-2.97%) |
May 20, 2020 | 14.77 | 16.03 | 13.16 | 14.14 | 61,137 | +0.70(+5.21%) |
May 19, 2020 | 12.88 | 14.49 | 11.62 | 13.44 | 47,694 | +0.77(+6.08%) |
May 18, 2020 | 11.20 | 12.88 | 10.85 | 12.67 | 34,268 | +1.61(+14.56%) |
May 15, 2020 | 11.20 | 11.20 | 10.50 | 11.06 | 11,985 | +0.07(+0.64%) |
May 14, 2020 | 9.940 | 11.48 | 9.590 | 10.99 | 34,585 | +0.49(+4.67%) |
May 13, 2020 | 12.25 | 12.25 | 9.940 | 10.50 | 32,139 | -1.19(-10.18%) |
May 12, 2020 | 12.95 | 13.58 | 10.78 | 11.69 | 40,983 | -1.89(-13.92%) |
May 11, 2020 | 10.15 | 15.05 | 9.590 | 13.58 | 195,212 | +3.64(+36.62%) |
May 08, 2020 | 9.940 | 10.15 | 8.960 | 9.940 | 30,628 | +0.84(+9.23%) |
May 07, 2020 | 9.520 | 9.730 | 8.785 | 9.100 | 22,426 | -0.35(-3.70%) |
May 06, 2020 | 9.170 | 10.22 | 8.400 | 9.450 | 55,193 | +0.77(+8.87%) |
May 05, 2020 | 8.330 | 10.50 | 7.700 | 8.680 | 127,343 | +1.12(+14.81%) |
May 04, 2020 | 6.790 | 7.560 | 6.720 | 7.560 | 23,578 | +0.98(+14.89%) |
May 01, 2020 | 6.090 | 6.649 | 6.090 | 6.580 | 5,400 | +0.21(+3.30%) |
Apr 30, 2020 | 6.300 | 6.650 | 6.230 | 6.370 | 10,699 | -0.07(-1.09%) |
Apr 29, 2020 | 6.160 | 6.720 | 6.090 | 6.440 | 3,306 | +0.14(+2.14%) |
Apr 28, 2020 | 6.020 | 6.699 | 5.740 | 6.305 | 7,422 | -0.28(-4.18%) |
Apr 27, 2020 | 6.140 | 6.738 | 6.026 | 6.580 | 4,105 | +0.21(+3.30%) |
Apr 24, 2020 | 6.720 | 7.000 | 6.051 | 6.370 | 9,857 | -0.52(-7.57%) |
Apr 23, 2020 | 6.160 | 7.735 | 5.908 | 6.891 | 31,515 | +0.87(+14.48%) |
Apr 22, 2020 | 5.110 | 6.090 | 5.040 | 6.020 | 20,609 | +0.84(+16.22%) |
Apr 21, 2020 | 4.970 | 5.250 | 4.760 | 5.180 | 15,687 | +0.00(+0.00%) |
Apr 20, 2020 | 5.110 | 5.600 | 4.970 | 5.180 | 12,053 | -0.09(-1.73%) |
Apr 17, 2020 | 5.740 | 5.810 | 4.628 | 5.271 | 27,885 | -0.89(-14.43%) |
Apr 16, 2020 | 5.600 | 11.20 | 5.600 | 6.160 | 305,716 | +0.63(+11.41%) |
Apr 15, 2020 | 5.670 | 5.670 | 4.550 | 5.529 | 3,322 | +0.07(+1.27%) |
Apr 14, 2020 | 5.460 | 5.880 | 4.900 | 5.460 | 10,960 | +0.00(+0.00%) |
Apr 13, 2020 | 5.320 | 5.495 | 5.320 | 5.460 | 4,584 | +0.14(+2.63%) |
Apr 09, 2020 | 4.690 | 5.348 | 4.495 | 5.320 | 3,014 | +0.42(+8.57%) |
Apr 08, 2020 | 4.827 | 4.963 | 4.319 | 4.900 | 2,084 | +0.02(+0.44%) |
Apr 07, 2020 | 4.865 | 4.926 | 3.850 | 4.878 | 1,726 | +0.19(+4.09%) |
Apr 06, 2020 | 4.656 | 4.865 | 4.249 | 4.686 | 1,160 | +0.02(+0.39%) |
Apr 03, 2020 | 4.270 | 4.900 | 4.270 | 4.668 | 1,400 | +0.33(+7.55%) |
Apr 02, 2020 | 4.760 | 4.760 | 4.200 | 4.341 | 7,736 | -0.49(-10.13%) |
Apr 01, 2020 | 4.620 | 5.249 | 4.620 | 4.830 | 2,928 | -0.07(-1.43%) |
Mar 31, 2020 | 4.900 | 5.287 | 4.760 | 4.900 | 15,961 | -0.28(-5.41%) |
Mar 30, 2020 | 4.970 | 5.250 | 4.550 | 5.180 | 8,031 | +0.40(+8.27%) |
Mar 27, 2020 | 4.760 | 5.250 | 4.200 | 4.785 | 5,014 | +0.10(+2.03%) |
Mar 26, 2020 | 5.250 | 5.250 | 4.283 | 4.689 | 7,055 | -0.35(-6.98%) |
Mar 25, 2020 | 4.052 | 5.320 | 4.052 | 5.041 | 22,621 | +1.17(+30.24%) |
Mar 24, 2020 | 3.850 | 3.871 | 3.220 | 3.871 | 9,018 | +0.23(+6.35%) |
Mar 23, 2020 | 3.786 | 3.786 | 3.360 | 3.640 | 2,714 | +0.03(+0.93%) |
Mar 20, 2020 | 3.920 | 3.920 | 2.856 | 3.606 | 16,528 | -0.06(-1.70%) |
Mar 19, 2020 | 2.845 | 3.669 | 2.450 | 3.669 | 30,156 | +0.83(+29.41%) |
Mar 18, 2020 | 2.763 | 2.940 | 2.380 | 2.835 | 17,899 | +0.23(+8.84%) |
Mar 17, 2020 | 2.750 | 2.940 | 2.443 | 2.605 | 9,976 | -0.12(-4.57%) |
Mar 16, 2020 | 2.646 | 2.801 | 2.311 | 2.729 | 6,716 | -0.17(-5.80%) |
Mar 13, 2020 | 2.955 | 3.353 | 2.340 | 2.897 | 9,642 | +0.10(+3.48%) |
Mar 12, 2020 | 3.500 | 3.500 | 2.310 | 2.800 | 20,492 | -0.84(-23.08%) |
Mar 11, 2020 | 4.270 | 4.270 | 3.500 | 3.640 | 19,206 | -0.77(-17.46%) |
Mar 10, 2020 | 4.270 | 4.900 | 3.990 | 4.410 | 36,488 | +0.22(+5.19%) |
Mar 09, 2020 | 4.690 | 4.690 | 3.851 | 4.192 | 5,763 | -0.52(-10.97%) |
Mar 06, 2020 | 4.620 | 5.086 | 4.620 | 4.709 | 13,242 | -0.47(-9.09%) |
Mar 05, 2020 | 5.040 | 5.390 | 4.900 | 5.180 | 19,808 | +0.09(+1.84%) |
Mar 04, 2020 | 5.439 | 5.530 | 4.900 | 5.086 | 5,005 | -0.09(-1.81%) |
Mar 03, 2020 | 5.016 | 5.487 | 4.861 | 5.180 | 7,319 | +0.14(+2.78%) |