Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 22.50 | 23.70 | 19.80 | 21.30 | 37,840 | +1.10(+5.45%) |
May 28, 2020 | 18.20 | 21.30 | 18.20 | 20.20 | 82,755 | +0.20(+1.00%) |
May 27, 2020 | 19.40 | 21.00 | 17.50 | 20.00 | 115,880 | -0.50(-2.44%) |
May 26, 2020 | 27.00 | 29.00 | 18.60 | 20.50 | 1,755,346 | +9.50(+86.36%) |
May 22, 2020 | 11.00 | 11.20 | 10.50 | 11.00 | 3,130 | -0.30(-2.65%) |
May 21, 2020 | 11.00 | 11.80 | 10.65 | 11.30 | 3,893 | -0.30(-2.59%) |
May 20, 2020 | 12.40 | 12.40 | 11.60 | 11.60 | 1,538 | -0.10(-0.85%) |
May 19, 2020 | 11.10 | 11.90 | 9.400 | 11.70 | 2,276 | +0.20(+1.74%) |
May 18, 2020 | 10.90 | 12.00 | 10.90 | 11.50 | 749 | +0.40(+3.59%) |
May 15, 2020 | 11.30 | 11.80 | 10.87 | 11.10 | 250 | -0.20(-1.76%) |
May 14, 2020 | 11.00 | 11.30 | 11.00 | 11.30 | 345 | +0.00(+0.01%) |
May 13, 2020 | 10.93 | 11.60 | 10.93 | 11.30 | 669 | -0.49(-4.18%) |
May 12, 2020 | 13.10 | 13.10 | 10.50 | 11.79 | 629 | -0.58(-4.72%) |
May 11, 2020 | 12.60 | 13.60 | 11.40 | 12.38 | 2,377 | -0.52(-4.06%) |
May 08, 2020 | 11.30 | 14.10 | 10.10 | 12.90 | 9,950 | +2.80(+27.72%) |
May 07, 2020 | 11.00 | 11.00 | 9.700 | 10.10 | 346 | -0.46(-4.38%) |
May 06, 2020 | 9.899 | 10.95 | 9.509 | 10.56 | 3,709 | +0.73(+7.38%) |
May 05, 2020 | 10.10 | 10.10 | 9.320 | 9.837 | 547 | -0.26(-2.60%) |
May 04, 2020 | 10.20 | 10.20 | 9.201 | 10.10 | 569 | +0.60(+6.32%) |
May 01, 2020 | 10.20 | 10.20 | 9.500 | 9.500 | 2,450 | -0.70(-6.86%) |
Apr 30, 2020 | 10.50 | 10.90 | 9.646 | 10.20 | 1,606 | -0.40(-3.77%) |
Apr 29, 2020 | 10.30 | 10.60 | 9.800 | 10.60 | 1,038 | +0.10(+0.94%) |
Apr 28, 2020 | 10.52 | 10.70 | 10.30 | 10.50 | 919 | -0.10(-0.93%) |
Apr 27, 2020 | 11.00 | 11.00 | 9.760 | 10.60 | 1,928 | +0.00(+0.00%) |
Apr 24, 2020 | 11.50 | 11.50 | 10.45 | 10.60 | 850 | -0.40(-3.64%) |
Apr 23, 2020 | 11.70 | 11.70 | 10.70 | 11.00 | 618 | -0.20(-1.79%) |
Apr 22, 2020 | 11.90 | 11.90 | 10.30 | 11.20 | 809 | -0.55(-4.68%) |
Apr 21, 2020 | 11.42 | 12.70 | 11.00 | 11.75 | 2,267 | -1.05(-8.20%) |
Apr 20, 2020 | 13.50 | 13.50 | 11.90 | 12.80 | 1,445 | -0.20(-1.54%) |
Apr 17, 2020 | 14.50 | 16.00 | 12.40 | 13.00 | 6,460 | -0.10(-0.76%) |
Apr 16, 2020 | 10.10 | 14.40 | 10.10 | 13.10 | 15,672 | +2.50(+23.58%) |
Apr 15, 2020 | 10.00 | 11.80 | 10.00 | 10.60 | 5,669 | +0.40(+3.92%) |
Apr 14, 2020 | 9.300 | 10.20 | 9.300 | 10.20 | 2,084 | +0.90(+9.68%) |
Apr 13, 2020 | 8.500 | 9.372 | 8.500 | 9.300 | 1,159 | +0.70(+8.10%) |
Apr 09, 2020 | 8.500 | 9.000 | 8.500 | 8.603 | 2,260 | -0.40(-4.41%) |
Apr 08, 2020 | 8.820 | 9.200 | 8.794 | 9.000 | 481 | +0.60(+7.14%) |
Apr 07, 2020 | 8.799 | 9.403 | 8.224 | 8.400 | 1,694 | -0.20(-2.33%) |
Apr 06, 2020 | 8.821 | 8.821 | 8.403 | 8.600 | 340 | +0.20(+2.37%) |
Apr 03, 2020 | 8.700 | 9.095 | 8.000 | 8.401 | 880 | -0.72(-7.91%) |
Apr 02, 2020 | 8.500 | 9.200 | 8.500 | 9.123 | 845 | -0.08(-0.84%) |
Apr 01, 2020 | 8.690 | 9.900 | 8.110 | 9.200 | 1,456 | -0.50(-5.15%) |
Mar 31, 2020 | 9.200 | 11.70 | 9.100 | 9.700 | 9,302 | +0.95(+10.87%) |
Mar 30, 2020 | 8.074 | 8.900 | 8.074 | 8.749 | 573 | +0.36(+4.30%) |
Mar 27, 2020 | 9.753 | 9.753 | 7.100 | 8.388 | 800 | -0.90(-9.70%) |
Mar 26, 2020 | 7.200 | 10.50 | 7.200 | 9.289 | 1,339 | +1.19(+14.68%) |
Mar 25, 2020 | 8.200 | 8.300 | 7.500 | 8.100 | 1,984 | +0.17(+2.14%) |
Mar 24, 2020 | 8.700 | 8.700 | 7.930 | 7.930 | 538 | +0.13(+1.67%) |
Mar 23, 2020 | 7.980 | 7.980 | 7.000 | 7.800 | 336 | +0.20(+2.63%) |
Mar 20, 2020 | 8.500 | 8.700 | 7.520 | 7.600 | 860 | +0.10(+1.33%) |
Mar 19, 2020 | 8.600 | 8.600 | 7.000 | 7.500 | 641 | +0.50(+7.14%) |
Mar 18, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 37 | -1.60(-18.60%) |
Mar 17, 2020 | 8.783 | 8.783 | 8.000 | 8.600 | 2,041 | +1.24(+16.86%) |
Mar 16, 2020 | 7.700 | 7.716 | 6.400 | 7.359 | 5,912 | +0.01(+0.14%) |
Mar 13, 2020 | 9.196 | 9.196 | 7.300 | 7.349 | 2,420 | +0.05(+0.67%) |
Mar 12, 2020 | 10.50 | 10.50 | 7.300 | 7.300 | 2,386 | -3.35(-31.47%) |
Mar 11, 2020 | 11.33 | 11.33 | 10.20 | 10.65 | 1,198 | -0.35(-3.15%) |
Mar 10, 2020 | 10.80 | 12.14 | 10.50 | 11.00 | 2,283 | -0.20(-1.79%) |
Mar 09, 2020 | 13.30 | 13.50 | 10.14 | 11.20 | 5,392 | -1.50(-11.81%) |
Mar 06, 2020 | 12.90 | 13.40 | 12.20 | 12.70 | 1,070 | -0.70(-5.22%) |
Mar 05, 2020 | 13.90 | 14.60 | 13.00 | 13.40 | 2,234 | +0.10(+0.75%) |
Mar 04, 2020 | 13.40 | 13.60 | 13.00 | 13.30 | 1,223 | +0.20(+1.53%) |
Mar 03, 2020 | 14.30 | 15.65 | 12.68 | 13.10 | 5,714 | -1.90(-12.67%) |