Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.96 | 12.08 | 11.49 | 11.82 | 146,400 | -0.04(-0.34%) |
May 28, 2020 | 12.16 | 12.37 | 11.82 | 11.86 | 150,734 | -0.03(-0.25%) |
May 27, 2020 | 12.55 | 12.58 | 11.07 | 11.89 | 156,977 | -0.46(-3.72%) |
May 26, 2020 | 13.00 | 13.06 | 12.25 | 12.35 | 231,018 | -0.15(-1.20%) |
May 22, 2020 | 12.17 | 12.76 | 12.05 | 12.50 | 221,900 | +0.54(+4.52%) |
May 21, 2020 | 12.06 | 12.06 | 11.70 | 11.96 | 135,407 | -0.03(-0.25%) |
May 20, 2020 | 12.01 | 12.25 | 11.79 | 11.99 | 201,013 | +0.20(+1.70%) |
May 19, 2020 | 12.00 | 12.15 | 11.72 | 11.79 | 192,901 | -0.15(-1.26%) |
May 18, 2020 | 12.22 | 12.23 | 11.62 | 11.94 | 171,148 | +0.01(+0.08%) |
May 15, 2020 | 11.70 | 11.99 | 11.45 | 11.93 | 95,200 | +0.23(+1.97%) |
May 14, 2020 | 11.41 | 11.80 | 11.05 | 11.70 | 144,986 | +0.00(+0.00%) |
May 13, 2020 | 11.96 | 12.49 | 11.01 | 11.70 | 194,849 | -0.30(-2.50%) |
May 12, 2020 | 13.00 | 13.38 | 11.82 | 12.00 | 268,501 | -0.74(-5.85%) |
May 11, 2020 | 11.85 | 12.93 | 11.32 | 12.74 | 319,274 | +0.96(+8.19%) |
May 08, 2020 | 12.74 | 12.74 | 11.42 | 11.78 | 181,900 | -0.40(-3.28%) |
May 07, 2020 | 12.24 | 12.44 | 11.95 | 12.18 | 180,133 | +0.02(+0.16%) |
May 06, 2020 | 12.38 | 12.50 | 11.91 | 12.16 | 183,358 | +0.39(+3.31%) |
May 05, 2020 | 12.32 | 12.51 | 11.73 | 11.77 | 122,721 | -0.26(-2.16%) |
May 04, 2020 | 11.80 | 12.29 | 11.67 | 12.03 | 192,509 | +0.04(+0.33%) |
May 01, 2020 | 12.64 | 12.75 | 11.35 | 11.99 | 311,800 | -0.44(-3.54%) |
Apr 30, 2020 | 12.75 | 12.98 | 12.00 | 12.43 | 351,694 | +0.37(+3.07%) |
Apr 29, 2020 | 12.16 | 12.30 | 11.82 | 12.06 | 395,303 | +0.91(+8.16%) |
Apr 28, 2020 | 10.80 | 12.25 | 10.75 | 11.15 | 535,626 | +0.95(+9.31%) |
Apr 27, 2020 | 8.750 | 10.54 | 8.650 | 10.20 | 549,137 | +1.60(+18.60%) |
Apr 24, 2020 | 8.700 | 8.787 | 8.401 | 8.600 | 72,200 | +0.00(+0.00%) |
Apr 23, 2020 | 8.540 | 8.950 | 8.500 | 8.600 | 81,933 | +0.10(+1.18%) |
Apr 22, 2020 | 8.760 | 8.925 | 8.390 | 8.500 | 51,081 | -0.17(-1.96%) |
Apr 21, 2020 | 8.090 | 9.040 | 8.000 | 8.670 | 156,769 | +0.75(+9.47%) |
Apr 20, 2020 | 7.680 | 8.130 | 7.630 | 7.920 | 81,262 | +0.02(+0.25%) |
Apr 17, 2020 | 7.900 | 8.100 | 7.750 | 7.900 | 48,800 | +0.27(+3.54%) |
Apr 16, 2020 | 7.910 | 8.089 | 7.390 | 7.630 | 68,752 | -0.13(-1.68%) |
Apr 15, 2020 | 7.900 | 8.120 | 7.620 | 7.760 | 135,183 | -0.47(-5.71%) |
Apr 14, 2020 | 8.020 | 8.400 | 8.020 | 8.230 | 140,978 | +0.38(+4.84%) |
Apr 13, 2020 | 7.800 | 7.999 | 7.640 | 7.850 | 68,043 | -0.06(-0.76%) |
Apr 09, 2020 | 7.820 | 8.000 | 7.720 | 7.910 | 97,800 | +0.19(+2.46%) |
Apr 08, 2020 | 7.690 | 7.999 | 7.510 | 7.720 | 127,744 | +0.21(+2.80%) |
Apr 07, 2020 | 8.000 | 8.000 | 7.390 | 7.510 | 48,005 | -0.45(-5.65%) |
Apr 06, 2020 | 7.540 | 8.030 | 7.274 | 7.960 | 65,367 | +0.69(+9.49%) |
Apr 03, 2020 | 7.230 | 7.750 | 6.980 | 7.270 | 114,500 | -0.03(-0.41%) |
Apr 02, 2020 | 7.490 | 7.942 | 7.060 | 7.300 | 69,010 | -0.15(-2.01%) |
Apr 01, 2020 | 7.920 | 7.920 | 6.880 | 7.450 | 105,749 | -0.63(-7.80%) |
Mar 31, 2020 | 8.000 | 8.100 | 7.330 | 8.080 | 84,807 | +0.08(+1.00%) |
Mar 30, 2020 | 7.900 | 8.020 | 7.760 | 8.000 | 75,185 | +0.24(+3.09%) |
Mar 27, 2020 | 7.790 | 7.940 | 7.170 | 7.760 | 47,200 | -0.32(-3.96%) |
Mar 26, 2020 | 7.350 | 8.175 | 7.300 | 8.080 | 78,477 | +0.86(+11.91%) |
Mar 25, 2020 | 6.680 | 7.490 | 6.630 | 7.220 | 38,316 | +0.60(+9.06%) |
Mar 24, 2020 | 6.230 | 6.900 | 6.174 | 6.620 | 56,442 | +0.69(+11.64%) |
Mar 23, 2020 | 5.770 | 6.280 | 5.760 | 5.930 | 71,650 | +0.12(+2.07%) |
Mar 20, 2020 | 6.570 | 6.570 | 5.510 | 5.810 | 274,800 | -0.74(-11.30%) |
Mar 19, 2020 | 6.250 | 6.860 | 6.250 | 6.550 | 115,009 | +0.36(+5.82%) |
Mar 18, 2020 | 6.640 | 6.970 | 6.110 | 6.190 | 150,720 | -0.60(-8.84%) |
Mar 17, 2020 | 5.600 | 6.790 | 5.400 | 6.790 | 174,883 | +1.52(+28.84%) |
Mar 16, 2020 | 6.080 | 6.180 | 5.250 | 5.270 | 159,423 | -1.21(-18.67%) |
Mar 13, 2020 | 7.160 | 7.400 | 6.250 | 6.480 | 138,300 | -0.69(-9.62%) |
Mar 12, 2020 | 7.500 | 8.169 | 7.160 | 7.170 | 147,744 | -0.58(-7.48%) |
Mar 11, 2020 | 8.700 | 8.700 | 7.500 | 7.750 | 97,056 | -1.05(-11.93%) |
Mar 10, 2020 | 8.660 | 8.940 | 8.340 | 8.800 | 82,024 | +0.30(+3.53%) |
Mar 09, 2020 | 8.490 | 9.099 | 8.250 | 8.500 | 126,650 | -0.68(-7.41%) |
Mar 06, 2020 | 9.130 | 9.680 | 9.050 | 9.180 | 66,800 | -0.07(-0.76%) |
Mar 05, 2020 | 9.420 | 9.702 | 9.072 | 9.250 | 128,891 | -0.17(-1.80%) |
Mar 04, 2020 | 9.210 | 9.645 | 9.033 | 9.420 | 63,772 | +0.31(+3.40%) |
Mar 03, 2020 | 9.230 | 9.480 | 8.900 | 9.110 | 88,970 | -0.11(-1.19%) |