Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.09 | 11.44 | 10.67 | 11.15 | 622,800 | -0.15(-1.33%) |
May 28, 2020 | 12.18 | 12.24 | 11.18 | 11.30 | 626,105 | -0.72(-5.99%) |
May 27, 2020 | 11.45 | 12.14 | 10.92 | 12.02 | 1,005,506 | +1.06(+9.67%) |
May 26, 2020 | 10.30 | 11.06 | 10.22 | 10.96 | 645,979 | +1.07(+10.82%) |
May 22, 2020 | 10.33 | 10.33 | 9.750 | 9.890 | 451,100 | -0.33(-3.23%) |
May 21, 2020 | 10.12 | 10.44 | 9.920 | 10.22 | 427,192 | +0.01(+0.10%) |
May 20, 2020 | 9.830 | 10.29 | 9.776 | 10.21 | 562,495 | +0.64(+6.69%) |
May 19, 2020 | 9.610 | 9.940 | 9.330 | 9.570 | 448,055 | -0.14(-1.44%) |
May 18, 2020 | 9.450 | 9.890 | 9.310 | 9.710 | 716,594 | +0.49(+5.31%) |
May 15, 2020 | 8.540 | 9.330 | 8.450 | 9.220 | 1,033,300 | +0.81(+9.57%) |
May 14, 2020 | 8.350 | 8.580 | 7.900 | 8.415 | 897,649 | +0.13(+1.63%) |
May 13, 2020 | 8.900 | 8.990 | 8.040 | 8.280 | 923,808 | -0.71(-7.90%) |
May 12, 2020 | 9.440 | 9.450 | 8.970 | 8.990 | 522,828 | -0.47(-4.97%) |
May 11, 2020 | 9.440 | 9.660 | 9.120 | 9.460 | 513,293 | -0.20(-2.07%) |
May 08, 2020 | 9.320 | 9.775 | 9.170 | 9.660 | 842,600 | +0.62(+6.86%) |
May 07, 2020 | 9.040 | 9.300 | 8.950 | 9.040 | 544,259 | +0.17(+1.92%) |
May 06, 2020 | 9.180 | 9.320 | 8.690 | 8.870 | 449,669 | -0.14(-1.55%) |
May 05, 2020 | 9.170 | 9.640 | 8.820 | 9.010 | 815,437 | +0.03(+0.33%) |
May 04, 2020 | 8.520 | 9.100 | 8.300 | 8.980 | 605,711 | +0.18(+2.05%) |
May 01, 2020 | 9.700 | 9.710 | 8.610 | 8.800 | 879,600 | -0.78(-8.14%) |
Apr 30, 2020 | 9.450 | 9.790 | 8.600 | 9.580 | 1,057,925 | +0.19(+2.02%) |
Apr 29, 2020 | 8.710 | 9.640 | 8.530 | 9.390 | 1,394,785 | +1.02(+12.19%) |
Apr 28, 2020 | 8.770 | 9.050 | 8.350 | 8.370 | 1,309,622 | -0.11(-1.30%) |
Apr 27, 2020 | 8.210 | 8.800 | 8.130 | 8.480 | 1,342,221 | +0.34(+4.18%) |
Apr 24, 2020 | 8.250 | 8.250 | 7.810 | 8.140 | 893,700 | -0.15(-1.81%) |
Apr 23, 2020 | 8.440 | 8.640 | 8.220 | 8.290 | 627,548 | -0.14(-1.66%) |
Apr 22, 2020 | 8.610 | 8.970 | 8.000 | 8.430 | 1,500,560 | -0.05(-0.59%) |
Apr 21, 2020 | 7.440 | 8.650 | 7.330 | 8.480 | 2,979,664 | +0.73(+9.42%) |
Apr 20, 2020 | 7.960 | 8.190 | 7.570 | 7.750 | 1,075,078 | -0.49(-5.95%) |
Apr 17, 2020 | 7.900 | 8.300 | 7.570 | 8.240 | 1,134,900 | +0.80(+10.75%) |
Apr 16, 2020 | 7.670 | 7.670 | 6.950 | 7.440 | 2,151,092 | -0.27(-3.50%) |
Apr 15, 2020 | 7.660 | 7.850 | 7.350 | 7.710 | 1,215,511 | -0.40(-4.93%) |
Apr 14, 2020 | 8.880 | 9.180 | 7.840 | 8.110 | 1,062,375 | -0.50(-5.81%) |
Apr 13, 2020 | 8.280 | 8.690 | 7.610 | 8.610 | 1,556,523 | +0.27(+3.24%) |
Apr 09, 2020 | 7.350 | 8.940 | 7.330 | 8.340 | 1,869,700 | +1.18(+16.48%) |
Apr 08, 2020 | 6.140 | 7.210 | 6.060 | 7.160 | 1,842,789 | +1.19(+19.93%) |
Apr 07, 2020 | 6.040 | 6.685 | 5.850 | 5.970 | 1,946,738 | +0.11(+1.88%) |
Apr 06, 2020 | 5.710 | 6.490 | 5.650 | 5.860 | 1,908,614 | +0.45(+8.32%) |
Apr 03, 2020 | 6.480 | 6.480 | 4.310 | 5.410 | 4,497,900 | -1.36(-20.09%) |
Apr 02, 2020 | 6.810 | 7.040 | 6.430 | 6.770 | 1,227,889 | -0.12(-1.74%) |
Apr 01, 2020 | 6.860 | 7.170 | 6.650 | 6.890 | 674,831 | -0.44(-6.00%) |
Mar 31, 2020 | 7.240 | 7.870 | 7.080 | 7.330 | 980,032 | +0.09(+1.24%) |
Mar 30, 2020 | 7.000 | 7.640 | 6.300 | 7.240 | 1,430,108 | +0.48(+7.10%) |
Mar 27, 2020 | 7.640 | 7.888 | 6.710 | 6.760 | 1,121,400 | -1.28(-15.92%) |
Mar 26, 2020 | 7.110 | 8.255 | 7.110 | 8.040 | 986,322 | +1.09(+15.68%) |
Mar 25, 2020 | 6.240 | 7.340 | 6.100 | 6.950 | 1,342,027 | +0.85(+13.93%) |
Mar 24, 2020 | 5.730 | 6.100 | 5.370 | 6.100 | 1,180,861 | +0.60(+10.91%) |
Mar 23, 2020 | 6.340 | 6.340 | 5.250 | 5.500 | 1,227,063 | -0.70(-11.29%) |
Mar 20, 2020 | 6.970 | 7.150 | 6.130 | 6.200 | 1,256,300 | -0.60(-8.82%) |
Mar 19, 2020 | 5.760 | 6.950 | 5.620 | 6.800 | 916,054 | +0.99(+17.04%) |
Mar 18, 2020 | 6.400 | 6.680 | 5.500 | 5.810 | 770,133 | -0.73(-11.16%) |
Mar 17, 2020 | 5.980 | 6.970 | 5.620 | 6.540 | 1,010,281 | +0.72(+12.37%) |
Mar 16, 2020 | 6.500 | 7.200 | 5.790 | 5.820 | 1,417,467 | -2.26(-27.97%) |
Mar 13, 2020 | 8.800 | 8.850 | 7.660 | 8.080 | 913,400 | +0.09(+1.13%) |
Mar 12, 2020 | 8.460 | 8.540 | 7.700 | 7.990 | 1,374,392 | -1.18(-12.87%) |
Mar 11, 2020 | 9.970 | 10.00 | 9.120 | 9.170 | 678,853 | -1.03(-10.10%) |
Mar 10, 2020 | 10.27 | 10.28 | 9.300 | 10.20 | 781,652 | +0.41(+4.19%) |
Mar 09, 2020 | 10.48 | 10.73 | 9.710 | 9.790 | 1,145,761 | -1.64(-14.35%) |
Mar 06, 2020 | 11.87 | 11.87 | 11.28 | 11.43 | 1,193,900 | -0.79(-6.46%) |
Mar 05, 2020 | 12.74 | 12.93 | 11.96 | 12.22 | 526,935 | -0.90(-6.86%) |
Mar 04, 2020 | 13.16 | 13.27 | 12.55 | 13.12 | 472,029 | +0.25(+1.94%) |
Mar 03, 2020 | 13.37 | 13.61 | 12.58 | 12.87 | 555,465 | -0.53(-3.96%) |