Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.24 | 14.44 | 13.55 | 14.10 | 1,466,500 | -0.15(-1.05%) |
May 28, 2020 | 13.50 | 14.57 | 13.48 | 14.25 | 1,801,063 | +0.78(+5.79%) |
May 27, 2020 | 12.98 | 13.49 | 12.30 | 13.47 | 717,992 | +0.70(+5.48%) |
May 26, 2020 | 12.82 | 12.94 | 12.56 | 12.77 | 425,684 | +0.14(+1.11%) |
May 22, 2020 | 12.45 | 12.82 | 12.30 | 12.63 | 431,500 | +0.30(+2.43%) |
May 21, 2020 | 12.34 | 12.54 | 12.20 | 12.33 | 407,380 | -0.07(-0.56%) |
May 20, 2020 | 12.10 | 12.55 | 12.03 | 12.40 | 396,198 | +0.44(+3.68%) |
May 19, 2020 | 11.88 | 12.11 | 11.78 | 11.96 | 568,312 | +0.08(+0.67%) |
May 18, 2020 | 11.26 | 11.89 | 11.26 | 11.88 | 517,483 | +0.91(+8.30%) |
May 15, 2020 | 10.84 | 11.20 | 10.83 | 10.97 | 320,900 | -0.11(-0.99%) |
May 14, 2020 | 11.11 | 11.11 | 10.64 | 11.08 | 330,296 | -0.14(-1.25%) |
May 13, 2020 | 11.64 | 11.90 | 11.19 | 11.22 | 434,910 | -0.54(-4.59%) |
May 12, 2020 | 12.10 | 12.23 | 11.74 | 11.76 | 678,700 | -0.25(-2.08%) |
May 11, 2020 | 12.41 | 12.44 | 12.01 | 12.01 | 367,555 | -0.56(-4.46%) |
May 08, 2020 | 12.72 | 12.72 | 12.38 | 12.57 | 496,300 | +0.01(+0.08%) |
May 07, 2020 | 12.03 | 12.70 | 11.97 | 12.56 | 676,369 | +0.74(+6.26%) |
May 06, 2020 | 12.06 | 12.60 | 11.69 | 11.82 | 1,085,163 | -0.19(-1.58%) |
May 05, 2020 | 11.73 | 12.25 | 11.26 | 12.01 | 1,115,270 | +0.73(+6.47%) |
May 04, 2020 | 11.76 | 12.03 | 11.03 | 11.28 | 686,458 | -0.68(-5.69%) |
May 01, 2020 | 11.37 | 12.31 | 11.24 | 11.96 | 1,035,900 | +0.46(+4.00%) |
Apr 30, 2020 | 11.83 | 12.41 | 11.22 | 11.50 | 1,017,623 | +0.00(+0.00%) |
Apr 29, 2020 | 10.86 | 11.80 | 10.57 | 11.50 | 1,747,567 | +1.51(+15.12%) |
Apr 28, 2020 | 10.00 | 10.68 | 9.830 | 9.990 | 557,220 | +0.07(+0.71%) |
Apr 27, 2020 | 10.25 | 10.43 | 9.900 | 9.920 | 739,392 | +0.08(+0.81%) |
Apr 24, 2020 | 8.420 | 10.04 | 8.420 | 9.840 | 2,221,900 | +2.19(+28.63%) |
Apr 23, 2020 | 7.380 | 7.820 | 7.380 | 7.650 | 345,886 | +0.22(+2.96%) |
Apr 22, 2020 | 7.590 | 7.830 | 7.400 | 7.430 | 207,588 | +0.07(+0.95%) |
Apr 21, 2020 | 7.750 | 7.810 | 7.330 | 7.360 | 192,306 | -0.61(-7.65%) |
Apr 20, 2020 | 7.550 | 8.080 | 7.510 | 7.970 | 148,172 | +0.26(+3.37%) |
Apr 17, 2020 | 7.250 | 7.740 | 7.250 | 7.710 | 233,300 | +0.58(+8.13%) |
Apr 16, 2020 | 7.340 | 7.560 | 6.900 | 7.130 | 199,716 | -0.21(-2.86%) |
Apr 15, 2020 | 7.300 | 7.430 | 7.010 | 7.340 | 242,848 | -0.12(-1.61%) |
Apr 14, 2020 | 7.410 | 7.670 | 7.310 | 7.460 | 249,219 | +0.15(+2.05%) |
Apr 13, 2020 | 7.300 | 7.430 | 7.250 | 7.310 | 293,316 | -0.13(-1.75%) |
Apr 09, 2020 | 7.570 | 7.630 | 7.335 | 7.440 | 307,400 | -0.14(-1.85%) |
Apr 08, 2020 | 7.630 | 7.690 | 7.380 | 7.580 | 297,243 | -0.11(-1.43%) |
Apr 07, 2020 | 8.060 | 8.455 | 7.640 | 7.690 | 358,292 | -0.20(-2.53%) |
Apr 06, 2020 | 7.330 | 7.940 | 7.180 | 7.890 | 385,575 | +0.83(+11.76%) |
Apr 03, 2020 | 7.090 | 7.180 | 6.820 | 7.060 | 243,300 | -0.08(-1.12%) |
Apr 02, 2020 | 6.660 | 7.170 | 6.640 | 7.140 | 288,083 | +0.39(+5.78%) |
Apr 01, 2020 | 6.820 | 6.960 | 6.660 | 6.750 | 226,987 | -0.33(-4.66%) |
Mar 31, 2020 | 7.120 | 7.290 | 6.910 | 7.080 | 333,972 | -0.09(-1.26%) |
Mar 30, 2020 | 6.790 | 7.250 | 6.720 | 7.170 | 192,023 | +0.50(+7.50%) |
Mar 27, 2020 | 7.010 | 7.140 | 6.650 | 6.670 | 245,000 | -0.62(-8.50%) |
Mar 26, 2020 | 6.440 | 7.290 | 6.360 | 7.290 | 392,755 | +0.87(+13.55%) |
Mar 25, 2020 | 6.180 | 6.610 | 6.040 | 6.420 | 269,244 | +0.26(+4.22%) |
Mar 24, 2020 | 6.050 | 6.240 | 5.910 | 6.160 | 403,738 | +0.28(+4.76%) |
Mar 23, 2020 | 6.010 | 6.060 | 5.610 | 5.880 | 401,448 | -0.22(-3.61%) |
Mar 20, 2020 | 6.500 | 6.650 | 6.050 | 6.100 | 437,300 | -0.40(-6.15%) |
Mar 19, 2020 | 5.900 | 6.620 | 5.840 | 6.500 | 473,142 | +0.59(+9.98%) |
Mar 18, 2020 | 6.040 | 6.260 | 5.720 | 5.910 | 551,096 | -0.36(-5.74%) |
Mar 17, 2020 | 6.300 | 6.440 | 6.000 | 6.270 | 492,785 | +0.06(+0.97%) |
Mar 16, 2020 | 6.400 | 6.570 | 6.175 | 6.210 | 251,152 | -0.75(-10.78%) |
Mar 13, 2020 | 6.880 | 7.000 | 6.620 | 6.960 | 400,900 | +0.30(+4.50%) |
Mar 12, 2020 | 7.170 | 7.170 | 6.615 | 6.660 | 452,780 | -0.87(-11.55%) |
Mar 11, 2020 | 7.660 | 7.795 | 7.460 | 7.530 | 355,391 | -0.25(-3.21%) |
Mar 10, 2020 | 8.080 | 8.220 | 7.440 | 7.780 | 436,855 | -0.15(-1.89%) |
Mar 09, 2020 | 8.540 | 8.540 | 7.860 | 7.930 | 269,811 | -0.88(-9.99%) |
Mar 06, 2020 | 8.660 | 8.880 | 8.650 | 8.810 | 319,700 | -0.04(-0.45%) |
Mar 05, 2020 | 8.800 | 9.185 | 8.760 | 8.850 | 574,526 | -0.09(-1.01%) |
Mar 04, 2020 | 9.000 | 9.120 | 8.755 | 8.940 | 237,577 | -0.02(-0.22%) |
Mar 03, 2020 | 8.950 | 9.100 | 8.780 | 8.960 | 344,589 | -0.02(-0.22%) |