Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.50 | 14.10 | 13.45 | 13.95 | 352,100 | +0.24(+1.75%) |
May 28, 2020 | 14.39 | 14.47 | 13.54 | 13.71 | 387,290 | -0.56(-3.92%) |
May 27, 2020 | 14.09 | 14.30 | 13.53 | 14.27 | 461,105 | +0.45(+3.26%) |
May 26, 2020 | 14.03 | 14.03 | 13.58 | 13.82 | 387,919 | +0.35(+2.60%) |
May 22, 2020 | 13.65 | 13.78 | 13.28 | 13.47 | 318,000 | -0.03(-0.22%) |
May 21, 2020 | 13.28 | 13.74 | 13.19 | 13.50 | 713,047 | +0.22(+1.66%) |
May 20, 2020 | 12.90 | 13.40 | 12.69 | 13.28 | 719,586 | +0.76(+6.07%) |
May 19, 2020 | 12.88 | 13.56 | 12.37 | 12.52 | 1,483,583 | -0.48(-3.69%) |
May 18, 2020 | 12.92 | 13.17 | 12.77 | 13.00 | 404,785 | +0.41(+3.26%) |
May 15, 2020 | 12.70 | 12.70 | 12.11 | 12.59 | 317,200 | -0.24(-1.87%) |
May 14, 2020 | 12.27 | 12.84 | 11.82 | 12.83 | 302,378 | +0.35(+2.80%) |
May 13, 2020 | 12.73 | 13.16 | 12.08 | 12.48 | 600,754 | -0.36(-2.80%) |
May 12, 2020 | 12.83 | 12.97 | 12.67 | 12.84 | 521,187 | -0.06(-0.47%) |
May 11, 2020 | 11.81 | 13.00 | 11.79 | 12.90 | 540,928 | +0.95(+7.95%) |
May 08, 2020 | 12.00 | 12.14 | 11.73 | 11.95 | 595,800 | +0.43(+3.73%) |
May 07, 2020 | 10.98 | 12.04 | 10.98 | 11.52 | 461,377 | +1.12(+10.77%) |
May 06, 2020 | 10.06 | 10.53 | 9.990 | 10.40 | 579,744 | +0.42(+4.21%) |
May 05, 2020 | 10.22 | 10.32 | 9.880 | 9.980 | 182,868 | -0.02(-0.20%) |
May 04, 2020 | 9.630 | 10.11 | 9.550 | 10.00 | 208,946 | +0.27(+2.77%) |
May 01, 2020 | 10.07 | 10.09 | 9.330 | 9.730 | 222,100 | -0.60(-5.81%) |
Apr 30, 2020 | 10.08 | 10.73 | 10.02 | 10.33 | 295,008 | +0.15(+1.47%) |
Apr 29, 2020 | 10.19 | 10.60 | 10.10 | 10.18 | 363,081 | +0.36(+3.67%) |
Apr 28, 2020 | 9.830 | 9.890 | 9.480 | 9.820 | 150,884 | +0.21(+2.19%) |
Apr 27, 2020 | 9.040 | 9.700 | 9.040 | 9.610 | 134,672 | +0.68(+7.61%) |
Apr 24, 2020 | 8.550 | 9.120 | 8.550 | 8.930 | 265,200 | +0.47(+5.56%) |
Apr 23, 2020 | 8.380 | 8.680 | 8.310 | 8.460 | 298,615 | +0.08(+0.95%) |
Apr 22, 2020 | 8.630 | 8.860 | 8.340 | 8.380 | 390,148 | -0.02(-0.24%) |
Apr 21, 2020 | 8.300 | 8.530 | 8.140 | 8.400 | 181,286 | -0.08(-0.94%) |
Apr 20, 2020 | 8.230 | 8.560 | 8.220 | 8.480 | 282,010 | +0.15(+1.80%) |
Apr 17, 2020 | 8.130 | 8.460 | 7.910 | 8.330 | 200,900 | +0.34(+4.26%) |
Apr 16, 2020 | 8.000 | 8.065 | 7.670 | 7.990 | 311,834 | -0.01(-0.12%) |
Apr 15, 2020 | 7.930 | 8.075 | 7.680 | 8.000 | 154,244 | -0.02(-0.25%) |
Apr 14, 2020 | 8.000 | 8.305 | 7.860 | 8.020 | 315,767 | +0.02(+0.25%) |
Apr 13, 2020 | 7.900 | 8.000 | 7.770 | 8.000 | 128,663 | +0.03(+0.38%) |
Apr 09, 2020 | 8.000 | 8.000 | 7.705 | 7.970 | 145,500 | +0.04(+0.50%) |
Apr 08, 2020 | 7.560 | 7.980 | 7.430 | 7.930 | 151,380 | +0.52(+7.02%) |
Apr 07, 2020 | 7.720 | 7.740 | 7.290 | 7.410 | 195,012 | -0.08(-1.07%) |
Apr 06, 2020 | 7.720 | 7.735 | 7.230 | 7.490 | 165,449 | +0.11(+1.49%) |
Apr 03, 2020 | 7.390 | 7.500 | 7.040 | 7.380 | 140,100 | -0.13(-1.73%) |
Apr 02, 2020 | 7.280 | 7.550 | 7.030 | 7.510 | 276,106 | +0.21(+2.88%) |
Apr 01, 2020 | 6.920 | 7.310 | 6.900 | 7.300 | 352,887 | +0.04(+0.55%) |
Mar 31, 2020 | 7.040 | 7.260 | 6.880 | 7.260 | 240,765 | +0.10(+1.40%) |
Mar 30, 2020 | 6.760 | 7.200 | 6.650 | 7.160 | 112,805 | +0.60(+9.15%) |
Mar 27, 2020 | 6.760 | 6.880 | 6.520 | 6.560 | 80,800 | -0.55(-7.74%) |
Mar 26, 2020 | 7.180 | 7.460 | 6.870 | 7.110 | 104,953 | -0.07(-0.97%) |
Mar 25, 2020 | 7.760 | 7.830 | 7.130 | 7.180 | 551,253 | -0.25(-3.36%) |
Mar 24, 2020 | 6.320 | 7.430 | 6.250 | 7.430 | 278,410 | +1.61(+27.66%) |
Mar 23, 2020 | 5.500 | 5.870 | 5.280 | 5.820 | 107,423 | +0.33(+6.01%) |
Mar 20, 2020 | 5.610 | 5.890 | 5.390 | 5.490 | 230,000 | -0.12(-2.14%) |
Mar 19, 2020 | 4.610 | 5.790 | 4.390 | 5.610 | 282,385 | +0.90(+19.11%) |
Mar 18, 2020 | 5.580 | 5.760 | 4.680 | 4.710 | 188,011 | -0.89(-15.89%) |
Mar 17, 2020 | 5.070 | 5.600 | 4.880 | 5.600 | 203,429 | +0.64(+12.90%) |
Mar 16, 2020 | 5.700 | 5.870 | 4.640 | 4.960 | 333,523 | -1.23(-19.87%) |
Mar 13, 2020 | 6.100 | 6.190 | 5.680 | 6.190 | 197,900 | +0.38(+6.54%) |
Mar 12, 2020 | 6.630 | 6.689 | 5.790 | 5.810 | 193,905 | -1.25(-17.71%) |
Mar 11, 2020 | 7.550 | 7.600 | 6.870 | 7.060 | 78,689 | -0.72(-9.25%) |
Mar 10, 2020 | 8.110 | 8.160 | 7.530 | 7.780 | 95,860 | -0.21(-2.63%) |
Mar 09, 2020 | 7.000 | 8.340 | 7.000 | 7.990 | 138,161 | -0.82(-9.31%) |
Mar 06, 2020 | 8.660 | 8.850 | 8.510 | 8.810 | 106,300 | -0.07(-0.79%) |
Mar 05, 2020 | 9.150 | 9.210 | 8.710 | 8.880 | 79,232 | -0.45(-4.82%) |
Mar 04, 2020 | 9.070 | 9.370 | 8.907 | 9.330 | 79,233 | +0.35(+3.90%) |
Mar 03, 2020 | 9.330 | 9.330 | 8.831 | 8.980 | 86,144 | -0.29(-3.13%) |