Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.00 | 11.29 | 10.91 | 11.16 | 995,600 | -0.13(-1.15%) |
May 28, 2020 | 11.67 | 11.77 | 11.12 | 11.29 | 909,860 | -0.17(-1.48%) |
May 27, 2020 | 11.05 | 11.54 | 11.05 | 11.46 | 1,033,621 | +0.89(+8.42%) |
May 26, 2020 | 9.810 | 10.84 | 9.560 | 10.57 | 827,395 | +1.19(+12.69%) |
May 22, 2020 | 9.670 | 9.670 | 9.100 | 9.380 | 309,400 | -0.23(-2.39%) |
May 21, 2020 | 9.960 | 10.05 | 9.550 | 9.610 | 424,953 | -0.34(-3.42%) |
May 20, 2020 | 9.540 | 10.08 | 9.360 | 9.950 | 912,356 | +0.68(+7.34%) |
May 19, 2020 | 9.270 | 9.770 | 8.880 | 9.270 | 631,014 | -0.03(-0.32%) |
May 18, 2020 | 8.600 | 9.340 | 8.600 | 9.300 | 711,820 | +0.91(+10.85%) |
May 15, 2020 | 8.350 | 8.700 | 8.160 | 8.390 | 624,600 | +0.01(+0.12%) |
May 14, 2020 | 7.520 | 8.435 | 7.520 | 8.380 | 1,082,716 | +0.65(+8.41%) |
May 13, 2020 | 8.220 | 8.250 | 7.610 | 7.730 | 945,573 | -0.48(-5.85%) |
May 12, 2020 | 9.070 | 9.160 | 8.200 | 8.210 | 656,685 | -0.81(-8.98%) |
May 11, 2020 | 9.720 | 9.770 | 8.940 | 9.020 | 798,028 | -0.93(-9.35%) |
May 08, 2020 | 8.910 | 10.12 | 8.910 | 9.950 | 1,344,700 | +1.85(+22.84%) |
May 07, 2020 | 7.870 | 8.160 | 7.870 | 8.100 | 863,978 | +0.39(+5.06%) |
May 06, 2020 | 8.350 | 8.440 | 7.700 | 7.710 | 509,311 | -0.65(-7.78%) |
May 05, 2020 | 9.020 | 9.140 | 8.220 | 8.360 | 693,971 | -0.36(-4.13%) |
May 04, 2020 | 8.500 | 8.720 | 8.200 | 8.720 | 596,426 | +0.13(+1.51%) |
May 01, 2020 | 9.610 | 9.690 | 8.445 | 8.590 | 675,700 | -1.39(-13.93%) |
Apr 30, 2020 | 9.800 | 10.26 | 9.410 | 9.980 | 855,239 | -0.11(-1.09%) |
Apr 29, 2020 | 9.590 | 10.27 | 9.380 | 10.09 | 673,122 | +0.99(+10.88%) |
Apr 28, 2020 | 9.100 | 9.400 | 8.780 | 9.100 | 879,396 | +0.38(+4.36%) |
Apr 27, 2020 | 8.310 | 8.850 | 8.200 | 8.720 | 514,084 | +0.52(+6.34%) |
Apr 24, 2020 | 8.170 | 8.305 | 8.000 | 8.200 | 435,500 | +0.10(+1.23%) |
Apr 23, 2020 | 7.590 | 8.260 | 7.500 | 8.100 | 565,088 | +0.55(+7.28%) |
Apr 22, 2020 | 7.720 | 7.830 | 7.220 | 7.550 | 519,662 | +0.02(+0.27%) |
Apr 21, 2020 | 7.570 | 7.790 | 7.345 | 7.530 | 850,812 | -0.34(-4.32%) |
Apr 20, 2020 | 7.650 | 8.020 | 7.560 | 7.870 | 690,672 | -0.07(-0.88%) |
Apr 17, 2020 | 7.830 | 8.140 | 7.810 | 7.940 | 863,200 | +0.51(+6.86%) |
Apr 16, 2020 | 7.510 | 7.610 | 7.140 | 7.430 | 984,110 | -0.09(-1.20%) |
Apr 15, 2020 | 7.560 | 7.990 | 7.435 | 7.520 | 905,143 | -0.50(-6.23%) |
Apr 14, 2020 | 8.370 | 8.725 | 7.830 | 8.020 | 896,258 | -0.15(-1.84%) |
Apr 13, 2020 | 8.310 | 8.380 | 7.800 | 8.170 | 782,635 | -0.14(-1.68%) |
Apr 09, 2020 | 9.060 | 9.500 | 8.030 | 8.310 | 1,135,600 | -0.59(-6.63%) |
Apr 08, 2020 | 8.030 | 9.050 | 7.700 | 8.900 | 1,389,762 | +1.20(+15.58%) |
Apr 07, 2020 | 7.260 | 7.990 | 7.160 | 7.700 | 1,327,552 | +1.10(+16.67%) |
Apr 06, 2020 | 5.930 | 6.900 | 5.890 | 6.600 | 1,061,687 | +0.47(+7.67%) |
Apr 03, 2020 | 6.250 | 6.380 | 5.810 | 6.130 | 890,200 | -0.24(-3.77%) |
Apr 02, 2020 | 6.070 | 6.830 | 6.060 | 6.370 | 786,319 | +0.16(+2.58%) |
Apr 01, 2020 | 6.680 | 6.750 | 6.000 | 6.210 | 1,201,776 | -0.76(-10.90%) |
Mar 31, 2020 | 6.900 | 7.170 | 6.590 | 6.970 | 1,050,448 | +0.12(+1.75%) |
Mar 30, 2020 | 6.510 | 6.960 | 6.135 | 6.850 | 799,787 | +0.52(+8.21%) |
Mar 27, 2020 | 7.110 | 7.110 | 6.150 | 6.330 | 1,040,200 | -1.24(-16.38%) |
Mar 26, 2020 | 7.140 | 8.090 | 6.710 | 7.570 | 953,130 | +0.50(+7.07%) |
Mar 25, 2020 | 7.740 | 8.000 | 6.910 | 7.070 | 1,233,520 | -0.30(-4.07%) |
Mar 24, 2020 | 7.000 | 7.590 | 6.850 | 7.370 | 1,193,216 | +0.87(+13.38%) |
Mar 23, 2020 | 6.300 | 6.740 | 5.890 | 6.500 | 1,124,959 | +0.24(+3.83%) |
Mar 20, 2020 | 6.020 | 6.640 | 5.450 | 6.260 | 1,743,000 | +0.36(+6.10%) |
Mar 19, 2020 | 4.600 | 6.060 | 4.500 | 5.900 | 1,084,064 | +1.33(+29.10%) |
Mar 18, 2020 | 5.710 | 6.150 | 4.190 | 4.570 | 1,974,737 | -1.54(-25.20%) |
Mar 17, 2020 | 6.480 | 6.660 | 5.625 | 6.110 | 2,050,615 | -0.26(-4.08%) |
Mar 16, 2020 | 6.360 | 7.120 | 6.250 | 6.370 | 1,299,082 | -0.94(-12.86%) |
Mar 13, 2020 | 7.330 | 7.530 | 6.560 | 7.310 | 1,477,200 | +0.68(+10.26%) |
Mar 12, 2020 | 6.880 | 7.330 | 6.280 | 6.630 | 1,179,391 | -1.07(-13.90%) |
Mar 11, 2020 | 7.750 | 7.880 | 7.240 | 7.700 | 1,435,068 | -0.35(-4.35%) |
Mar 10, 2020 | 8.860 | 8.940 | 7.555 | 8.050 | 1,416,922 | -0.25(-3.01%) |
Mar 09, 2020 | 9.260 | 9.650 | 8.200 | 8.300 | 1,080,323 | -1.99(-19.34%) |
Mar 06, 2020 | 10.27 | 10.97 | 10.00 | 10.29 | 1,334,000 | -0.37(-3.47%) |
Mar 05, 2020 | 11.31 | 11.32 | 10.39 | 10.66 | 1,044,389 | -1.02(-8.73%) |
Mar 04, 2020 | 11.73 | 11.79 | 11.33 | 11.68 | 1,454,044 | +0.28(+2.46%) |
Mar 03, 2020 | 12.21 | 12.52 | 11.18 | 11.40 | 1,464,429 | -0.78(-6.40%) |