Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.41 | 12.61 | 12.04 | 12.22 | 111,934 | -0.49(-3.86%) |
May 28, 2020 | 14.32 | 14.32 | 12.61 | 12.71 | 210,888 | -1.69(-11.72%) |
May 27, 2020 | 12.37 | 14.51 | 12.30 | 14.40 | 231,380 | +2.57(+21.72%) |
May 26, 2020 | 10.77 | 11.86 | 10.58 | 11.83 | 113,098 | +1.62(+15.85%) |
May 22, 2020 | 9.858 | 10.48 | 9.731 | 10.21 | 70,544 | +0.31(+3.17%) |
May 21, 2020 | 9.839 | 10.40 | 9.790 | 9.898 | 129,621 | +0.21(+2.13%) |
May 20, 2020 | 9.486 | 9.751 | 9.388 | 9.692 | 123,790 | +0.42(+4.55%) |
May 19, 2020 | 8.966 | 9.437 | 8.706 | 9.270 | 85,537 | +0.22(+2.38%) |
May 18, 2020 | 9.495 | 9.809 | 8.701 | 9.054 | 188,286 | -0.11(-1.18%) |
May 15, 2020 | 8.828 | 9.368 | 8.529 | 9.162 | 116,317 | +0.28(+3.20%) |
May 14, 2020 | 8.534 | 9.079 | 7.877 | 8.877 | 95,910 | +0.19(+2.14%) |
May 13, 2020 | 10.24 | 10.28 | 8.637 | 8.691 | 151,791 | -1.04(-10.69%) |
May 12, 2020 | 10.14 | 10.76 | 9.603 | 9.731 | 164,656 | +0.12(+1.22%) |
May 11, 2020 | 9.446 | 9.692 | 8.966 | 9.613 | 114,751 | +0.15(+1.55%) |
May 08, 2020 | 9.025 | 9.466 | 9.025 | 9.466 | 85,224 | +0.77(+8.92%) |
May 07, 2020 | 8.966 | 9.211 | 8.573 | 8.691 | 76,904 | +0.03(+0.34%) |
May 06, 2020 | 9.319 | 9.329 | 8.603 | 8.662 | 78,325 | +0.19(+2.20%) |
May 05, 2020 | 8.936 | 9.145 | 8.407 | 8.475 | 62,498 | -0.30(-3.46%) |
May 04, 2020 | 8.976 | 8.985 | 8.309 | 8.779 | 89,230 | -0.16(-1.76%) |
May 01, 2020 | 8.976 | 9.260 | 8.637 | 8.936 | 52,297 | -0.26(-2.77%) |
Apr 30, 2020 | 9.898 | 9.986 | 8.936 | 9.191 | 78,939 | -1.16(-11.19%) |
Apr 29, 2020 | 9.083 | 10.68 | 9.083 | 10.35 | 144,477 | +1.65(+18.94%) |
Apr 28, 2020 | 9.162 | 9.260 | 7.995 | 8.701 | 139,106 | -0.10(-1.11%) |
Apr 27, 2020 | 7.602 | 8.917 | 7.549 | 8.799 | 128,693 | +1.23(+16.19%) |
Apr 24, 2020 | 7.112 | 7.759 | 7.014 | 7.573 | 145,167 | +0.52(+7.37%) |
Apr 23, 2020 | 7.112 | 7.563 | 6.965 | 7.053 | 136,699 | -0.03(-0.42%) |
Apr 22, 2020 | 7.710 | 7.710 | 7.063 | 7.082 | 102,667 | -0.34(-4.62%) |
Apr 21, 2020 | 7.112 | 7.485 | 6.906 | 7.426 | 169,409 | -0.01(-0.13%) |
Apr 20, 2020 | 8.083 | 8.142 | 7.406 | 7.435 | 154,814 | -0.78(-9.55%) |
Apr 17, 2020 | 8.299 | 8.671 | 8.014 | 8.220 | 143,536 | +0.23(+2.82%) |
Apr 16, 2020 | 7.847 | 8.037 | 7.514 | 7.995 | 166,408 | +0.00(+0.00%) |
Apr 15, 2020 | 8.269 | 8.436 | 7.926 | 7.995 | 131,250 | -0.68(-7.81%) |
Apr 14, 2020 | 9.956 | 9.956 | 8.537 | 8.671 | 115,902 | -0.84(-8.87%) |
Apr 13, 2020 | 9.819 | 9.898 | 9.280 | 9.515 | 113,148 | -0.34(-3.48%) |
Apr 09, 2020 | 9.505 | 10.06 | 9.270 | 9.858 | 146,696 | +0.56(+6.01%) |
Apr 08, 2020 | 8.711 | 9.368 | 8.426 | 9.299 | 144,187 | +0.98(+11.79%) |
Apr 07, 2020 | 8.348 | 8.887 | 8.132 | 8.318 | 139,601 | +0.24(+2.91%) |
Apr 06, 2020 | 7.700 | 8.338 | 7.700 | 8.083 | 103,097 | +0.65(+8.71%) |
Apr 03, 2020 | 7.926 | 7.975 | 7.171 | 7.435 | 119,885 | -0.53(-6.65%) |
Apr 02, 2020 | 7.691 | 8.142 | 7.612 | 7.965 | 85,150 | +0.41(+5.45%) |
Apr 01, 2020 | 7.377 | 7.751 | 7.092 | 7.553 | 132,519 | -0.16(-2.04%) |
Mar 31, 2020 | 7.749 | 8.259 | 7.514 | 7.710 | 219,831 | -0.30(-3.79%) |
Mar 30, 2020 | 9.270 | 9.466 | 7.897 | 8.014 | 128,152 | -1.53(-16.03%) |
Mar 27, 2020 | 9.662 | 9.956 | 9.289 | 9.544 | 176,464 | -0.74(-7.16%) |
Mar 26, 2020 | 9.633 | 10.84 | 9.505 | 10.28 | 169,530 | +0.71(+7.38%) |
Mar 25, 2020 | 10.17 | 11.09 | 9.456 | 9.574 | 232,325 | -0.44(-4.41%) |
Mar 24, 2020 | 9.574 | 10.14 | 9.201 | 10.02 | 289,405 | +0.93(+10.26%) |
Mar 23, 2020 | 8.132 | 9.623 | 7.712 | 9.083 | 299,495 | +0.94(+11.57%) |
Mar 20, 2020 | 8.338 | 9.760 | 7.897 | 8.142 | 694,337 | +0.06(+0.73%) |
Mar 19, 2020 | 6.965 | 10.23 | 6.847 | 8.083 | 355,488 | +1.21(+17.55%) |
Mar 18, 2020 | 7.318 | 8.083 | 6.808 | 6.876 | 239,394 | -0.71(-9.31%) |
Mar 17, 2020 | 5.886 | 8.711 | 5.788 | 7.583 | 415,961 | +1.94(+34.43%) |
Mar 16, 2020 | 6.621 | 6.631 | 5.591 | 5.640 | 160,357 | -1.47(-20.69%) |
Mar 13, 2020 | 6.553 | 7.112 | 6.140 | 7.112 | 188,085 | +0.96(+15.63%) |
Mar 12, 2020 | 6.131 | 6.523 | 5.738 | 6.150 | 217,139 | -0.42(-6.42%) |
Mar 11, 2020 | 7.504 | 7.504 | 6.494 | 6.572 | 120,256 | -1.13(-14.65%) |
Mar 10, 2020 | 7.445 | 7.730 | 6.759 | 7.700 | 218,071 | +0.75(+10.72%) |
Mar 09, 2020 | 8.004 | 8.004 | 6.376 | 6.955 | 225,477 | -1.77(-20.25%) |
Mar 06, 2020 | 8.093 | 8.730 | 7.995 | 8.721 | 243,237 | +0.82(+10.43%) |
Mar 05, 2020 | 9.672 | 9.790 | 7.651 | 7.897 | 263,077 | -2.02(-20.38%) |
Mar 04, 2020 | 11.67 | 11.67 | 9.760 | 9.917 | 158,015 | -1.57(-13.66%) |
Mar 03, 2020 | 11.68 | 11.85 | 11.38 | 11.49 | 205,417 | -0.34(-2.90%) |