Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.46 | 12.03 | 11.46 | 11.55 | 5,200 | -0.02(-0.17%) |
May 28, 2020 | 11.33 | 11.57 | 11.33 | 11.57 | 512 | +0.12(+1.05%) |
May 27, 2020 | 11.34 | 11.45 | 11.34 | 11.45 | 1,539 | +0.12(+1.06%) |
May 26, 2020 | 11.37 | 11.55 | 11.33 | 11.33 | 11,719 | +0.62(+5.79%) |
May 22, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 1,800 | -0.35(-3.16%) |
May 21, 2020 | 11.15 | 11.33 | 10.65 | 11.06 | 5,756 | -0.12(-1.07%) |
May 20, 2020 | 10.70 | 11.52 | 10.70 | 11.18 | 1,968 | +0.84(+8.12%) |
May 19, 2020 | 11.85 | 11.85 | 10.34 | 10.34 | 2,574 | -0.20(-1.90%) |
May 18, 2020 | 9.940 | 10.54 | 9.940 | 10.54 | 1,908 | +1.34(+14.62%) |
May 15, 2020 | 9.196 | 9.196 | 9.196 | 9.196 | 400 | +0.18(+1.95%) |
May 14, 2020 | 8.905 | 9.210 | 8.905 | 9.020 | 1,438 | +0.11(+1.23%) |
May 13, 2020 | 9.190 | 9.190 | 8.910 | 8.910 | 8,122 | -0.19(-2.03%) |
May 12, 2020 | 9.020 | 9.350 | 9.020 | 9.095 | 2,227 | -0.42(-4.41%) |
May 11, 2020 | 9.550 | 9.550 | 9.310 | 9.515 | 1,762 | +0.35(+3.76%) |
May 08, 2020 | 9.560 | 9.580 | 9.170 | 9.170 | 2,100 | -0.12(-1.29%) |
May 07, 2020 | 9.310 | 9.420 | 9.290 | 9.290 | 776 | +0.00(+0.00%) |
May 06, 2020 | 9.700 | 9.700 | 9.280 | 9.290 | 4,988 | -0.40(-4.13%) |
May 05, 2020 | 9.760 | 9.850 | 9.690 | 9.690 | 2,748 | +0.46(+4.98%) |
May 04, 2020 | 9.240 | 9.240 | 9.090 | 9.230 | 1,901 | +0.04(+0.44%) |
May 01, 2020 | 9.580 | 9.580 | 8.910 | 9.190 | 2,100 | -0.46(-4.77%) |
Apr 30, 2020 | 9.855 | 9.980 | 9.650 | 9.650 | 2,423 | +0.48(+5.23%) |
Apr 29, 2020 | 9.410 | 9.420 | 9.160 | 9.170 | 7,252 | +0.69(+8.14%) |
Apr 28, 2020 | 8.830 | 8.830 | 8.480 | 8.480 | 3,692 | -0.20(-2.30%) |
Apr 27, 2020 | 8.550 | 8.680 | 8.260 | 8.680 | 2,658 | -0.09(-1.03%) |
Apr 24, 2020 | 8.660 | 8.770 | 8.450 | 8.770 | 2,000 | +0.65(+8.00%) |
Apr 23, 2020 | 8.350 | 8.380 | 8.120 | 8.120 | 5,054 | +0.23(+2.98%) |
Apr 22, 2020 | 7.950 | 8.070 | 7.885 | 7.885 | 2,087 | +0.04(+0.45%) |
Apr 21, 2020 | 7.900 | 7.900 | 7.800 | 7.850 | 3,570 | -0.43(-5.22%) |
Apr 20, 2020 | 8.380 | 8.700 | 8.170 | 8.283 | 6,435 | -0.44(-5.02%) |
Apr 17, 2020 | 8.500 | 8.720 | 8.412 | 8.720 | 3,100 | +0.57(+6.99%) |
Apr 16, 2020 | 7.800 | 8.320 | 7.800 | 8.150 | 2,477 | -0.11(-1.33%) |
Apr 15, 2020 | 8.305 | 8.320 | 8.260 | 8.260 | 2,948 | -0.58(-6.56%) |
Apr 14, 2020 | 8.808 | 8.890 | 8.700 | 8.840 | 1,938 | -0.44(-4.74%) |
Apr 13, 2020 | 9.500 | 11.89 | 8.410 | 9.280 | 9,466 | +0.90(+10.74%) |
Apr 09, 2020 | 8.271 | 9.020 | 8.140 | 8.380 | 6,400 | +0.11(+1.33%) |
Apr 08, 2020 | 8.420 | 8.470 | 7.830 | 8.270 | 7,455 | -0.11(-1.31%) |
Apr 03, 2020 | 8.380 | 8.380 | 8.380 | 0 | +0.28(+3.46%) | |
Apr 02, 2020 | 8.200 | 8.670 | 7.940 | 8.100 | 16,234 | +0.10(+1.25%) |
Apr 01, 2020 | 7.760 | 8.000 | 7.760 | 8.000 | 6,991 | +0.50(+6.67%) |
Mar 31, 2020 | 6.940 | 7.500 | 6.940 | 7.500 | 8,166 | -0.04(-0.53%) |
Mar 30, 2020 | 6.751 | 7.540 | 6.700 | 7.540 | 33,144 | +0.44(+6.23%) |
Mar 27, 2020 | 6.690 | 7.123 | 6.690 | 7.098 | 4,000 | -0.42(-5.52%) |
Mar 26, 2020 | 7.490 | 7.540 | 7.300 | 7.513 | 7,011 | +0.80(+11.96%) |
Mar 25, 2020 | 5.970 | 6.850 | 5.970 | 6.710 | 14,499 | +0.52(+8.40%) |
Mar 24, 2020 | 5.970 | 6.190 | 5.770 | 6.190 | 6,969 | +0.61(+10.93%) |
Mar 23, 2020 | 5.800 | 5.800 | 5.470 | 5.580 | 4,097 | -1.09(-16.34%) |
Mar 20, 2020 | 7.000 | 7.610 | 6.660 | 6.670 | 2,000 | +0.30(+4.71%) |
Mar 19, 2020 | 5.850 | 6.420 | 5.850 | 6.370 | 3,713 | +0.08(+1.27%) |
Mar 18, 2020 | 7.500 | 7.500 | 6.230 | 6.290 | 2,086 | -1.67(-20.98%) |
Mar 17, 2020 | 7.300 | 7.960 | 7.300 | 7.960 | 3,557 | +0.00(+0.00%) |
Mar 16, 2020 | 8.250 | 8.910 | 7.960 | 7.960 | 8,967 | -2.50(-23.89%) |
Mar 13, 2020 | 11.31 | 11.31 | 10.09 | 10.46 | 14,300 | +1.87(+21.75%) |
Mar 12, 2020 | 10.50 | 10.50 | 8.559 | 8.590 | 4,591 | -2.12(-19.79%) |
Mar 11, 2020 | 10.80 | 11.48 | 10.32 | 10.71 | 4,552 | -0.25(-2.28%) |
Mar 10, 2020 | 11.60 | 11.60 | 10.54 | 10.96 | 34,862 | +0.09(+0.78%) |
Mar 09, 2020 | 11.36 | 11.57 | 10.56 | 10.88 | 11,801 | -5.34(-32.91%) |
Mar 06, 2020 | 16.50 | 16.50 | 15.93 | 16.21 | 4,500 | -0.92(-5.35%) |
Mar 05, 2020 | 17.60 | 17.60 | 17.08 | 17.13 | 6,146 | -0.41(-2.33%) |
Mar 04, 2020 | 18.37 | 18.37 | 17.50 | 17.54 | 7,002 | +0.04(+0.20%) |
Mar 03, 2020 | 17.37 | 17.82 | 17.37 | 17.50 | 55,352 | -0.44(-2.45%) |