Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.91 | 12.41 | 11.54 | 12.15 | 301,800 | +0.08(+0.66%) |
May 28, 2020 | 12.88 | 12.90 | 11.89 | 12.07 | 356,534 | -0.61(-4.81%) |
May 27, 2020 | 12.32 | 12.70 | 11.74 | 12.68 | 392,951 | +0.40(+3.26%) |
May 26, 2020 | 13.00 | 13.14 | 11.93 | 12.28 | 482,843 | -0.12(-0.97%) |
May 22, 2020 | 12.16 | 12.41 | 11.51 | 12.40 | 269,000 | +0.02(+0.16%) |
May 21, 2020 | 12.60 | 12.95 | 12.13 | 12.38 | 333,987 | -0.22(-1.75%) |
May 20, 2020 | 12.29 | 12.95 | 12.24 | 12.60 | 271,001 | +0.74(+6.24%) |
May 19, 2020 | 12.16 | 12.60 | 11.79 | 11.86 | 264,324 | -0.38(-3.10%) |
May 18, 2020 | 11.16 | 12.80 | 11.16 | 12.24 | 399,631 | +1.76(+16.79%) |
May 15, 2020 | 10.25 | 10.79 | 10.09 | 10.48 | 390,500 | +0.35(+3.46%) |
May 14, 2020 | 10.70 | 10.75 | 9.860 | 10.13 | 429,707 | -0.81(-7.40%) |
May 13, 2020 | 11.76 | 11.82 | 10.72 | 10.94 | 395,459 | -1.00(-8.38%) |
May 12, 2020 | 11.65 | 12.22 | 11.55 | 11.94 | 305,027 | +0.44(+3.83%) |
May 11, 2020 | 11.73 | 12.25 | 11.33 | 11.50 | 400,693 | -0.55(-4.56%) |
May 08, 2020 | 11.81 | 12.14 | 11.45 | 12.05 | 480,400 | +0.63(+5.52%) |
May 07, 2020 | 11.60 | 12.24 | 11.07 | 11.42 | 626,305 | +0.75(+7.03%) |
May 06, 2020 | 10.92 | 11.05 | 10.33 | 10.67 | 280,635 | -0.37(-3.35%) |
May 05, 2020 | 11.92 | 12.70 | 11.02 | 11.04 | 691,478 | -0.13(-1.16%) |
May 04, 2020 | 9.760 | 11.17 | 9.570 | 11.17 | 359,951 | +0.97(+9.51%) |
May 01, 2020 | 10.96 | 11.11 | 10.01 | 10.20 | 408,900 | -1.19(-10.45%) |
Apr 30, 2020 | 11.62 | 11.80 | 10.65 | 11.39 | 677,191 | +0.17(+1.52%) |
Apr 29, 2020 | 9.830 | 11.25 | 9.750 | 11.22 | 559,580 | +2.05(+22.36%) |
Apr 28, 2020 | 9.200 | 9.260 | 8.510 | 9.170 | 467,608 | +0.28(+3.15%) |
Apr 27, 2020 | 8.870 | 8.905 | 8.235 | 8.890 | 671,325 | -0.19(-2.09%) |
Apr 24, 2020 | 9.060 | 9.290 | 8.170 | 9.080 | 854,500 | +0.73(+8.74%) |
Apr 23, 2020 | 8.200 | 9.100 | 8.070 | 8.350 | 791,263 | +0.79(+10.45%) |
Apr 22, 2020 | 7.120 | 7.580 | 7.110 | 7.560 | 860,289 | +0.72(+10.53%) |
Apr 21, 2020 | 6.870 | 7.060 | 6.640 | 6.840 | 747,896 | -0.29(-4.07%) |
Apr 20, 2020 | 6.510 | 7.420 | 6.340 | 7.130 | 653,064 | +0.26(+3.78%) |
Apr 17, 2020 | 6.540 | 6.950 | 6.500 | 6.870 | 577,000 | +0.58(+9.22%) |
Apr 16, 2020 | 7.550 | 7.740 | 6.170 | 6.290 | 573,308 | -1.22(-16.25%) |
Apr 15, 2020 | 7.500 | 7.640 | 6.800 | 7.510 | 484,027 | -0.15(-1.96%) |
Apr 14, 2020 | 7.320 | 7.990 | 7.250 | 7.660 | 570,408 | +0.71(+10.22%) |
Apr 13, 2020 | 7.200 | 7.200 | 6.547 | 6.950 | 457,173 | +0.17(+2.51%) |
Apr 09, 2020 | 7.460 | 8.120 | 6.510 | 6.780 | 930,100 | -0.11(-1.60%) |
Apr 08, 2020 | 6.620 | 6.930 | 6.280 | 6.890 | 661,292 | +0.57(+9.02%) |
Apr 07, 2020 | 6.270 | 6.980 | 6.160 | 6.320 | 811,801 | +0.32(+5.33%) |
Apr 06, 2020 | 6.270 | 6.370 | 5.800 | 6.000 | 545,585 | +0.01(+0.17%) |
Apr 03, 2020 | 6.320 | 6.590 | 5.660 | 5.990 | 802,100 | +0.00(+0.00%) |
Apr 02, 2020 | 5.330 | 6.550 | 5.300 | 5.990 | 644,355 | +0.87(+16.99%) |
Apr 01, 2020 | 5.630 | 5.720 | 5.000 | 5.120 | 432,073 | -0.63(-10.96%) |
Mar 31, 2020 | 5.680 | 6.380 | 5.670 | 5.750 | 676,409 | +0.05(+0.88%) |
Mar 30, 2020 | 6.380 | 6.380 | 5.270 | 5.700 | 575,663 | -0.69(-10.80%) |
Mar 27, 2020 | 6.960 | 6.990 | 6.340 | 6.390 | 408,800 | -0.98(-13.30%) |
Mar 26, 2020 | 7.260 | 8.180 | 7.030 | 7.370 | 419,983 | +0.18(+2.50%) |
Mar 25, 2020 | 6.240 | 7.400 | 5.740 | 7.190 | 445,370 | +0.92(+14.67%) |
Mar 24, 2020 | 6.700 | 6.870 | 6.003 | 6.270 | 547,478 | -0.01(-0.16%) |
Mar 23, 2020 | 7.800 | 7.880 | 6.000 | 6.280 | 552,259 | -1.43(-18.55%) |
Mar 20, 2020 | 8.560 | 8.700 | 7.210 | 7.710 | 767,400 | -0.68(-8.10%) |
Mar 19, 2020 | 7.170 | 8.740 | 6.980 | 8.390 | 629,057 | +1.35(+19.18%) |
Mar 18, 2020 | 6.380 | 7.290 | 6.380 | 7.040 | 565,397 | -0.21(-2.90%) |
Mar 17, 2020 | 6.040 | 7.350 | 5.920 | 7.250 | 863,766 | +1.46(+25.22%) |
Mar 16, 2020 | 5.810 | 6.810 | 5.740 | 5.790 | 972,748 | -1.01(-14.85%) |
Mar 13, 2020 | 7.750 | 7.850 | 5.900 | 6.800 | 1,227,900 | -0.93(-12.03%) |
Mar 12, 2020 | 7.720 | 8.568 | 7.400 | 7.730 | 947,336 | +0.40(+5.46%) |
Mar 11, 2020 | 8.000 | 8.380 | 7.100 | 7.330 | 732,984 | -1.29(-14.97%) |
Mar 10, 2020 | 9.110 | 9.620 | 8.150 | 8.620 | 911,782 | +0.32(+3.86%) |
Mar 09, 2020 | 9.560 | 9.730 | 8.255 | 8.300 | 1,160,940 | -3.71(-30.89%) |
Mar 06, 2020 | 12.25 | 12.70 | 11.58 | 12.01 | 876,000 | -0.87(-6.75%) |
Mar 05, 2020 | 13.56 | 13.74 | 12.56 | 12.88 | 725,100 | -1.01(-7.27%) |
Mar 04, 2020 | 14.67 | 14.67 | 13.51 | 13.89 | 600,291 | -0.29(-2.05%) |
Mar 03, 2020 | 14.42 | 14.57 | 13.75 | 14.18 | 496,321 | -0.29(-2.00%) |