Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.19 | 18.75 | 17.03 | 18.31 | 582,000 | +1.12(+6.52%) |
May 28, 2020 | 15.96 | 17.75 | 15.16 | 17.19 | 420,024 | +1.29(+8.11%) |
May 27, 2020 | 15.95 | 16.18 | 14.49 | 15.90 | 219,479 | +0.32(+2.05%) |
May 26, 2020 | 14.40 | 16.25 | 14.27 | 15.58 | 527,379 | +1.77(+12.82%) |
May 22, 2020 | 13.75 | 13.85 | 12.52 | 13.81 | 419,300 | +0.09(+0.66%) |
May 21, 2020 | 13.70 | 14.19 | 13.40 | 13.72 | 285,430 | +0.04(+0.29%) |
May 20, 2020 | 14.06 | 14.27 | 13.15 | 13.68 | 207,174 | +0.02(+0.15%) |
May 19, 2020 | 14.33 | 15.00 | 13.55 | 13.66 | 295,541 | -0.87(-5.99%) |
May 18, 2020 | 14.50 | 14.97 | 13.78 | 14.53 | 500,431 | +0.75(+5.44%) |
May 15, 2020 | 14.08 | 14.50 | 13.51 | 13.78 | 349,300 | -0.43(-3.03%) |
May 14, 2020 | 13.67 | 14.70 | 12.61 | 14.21 | 423,730 | +0.10(+0.71%) |
May 13, 2020 | 15.00 | 15.15 | 13.07 | 14.11 | 468,243 | -1.17(-7.66%) |
May 12, 2020 | 16.55 | 18.00 | 15.12 | 15.28 | 558,481 | -1.16(-7.06%) |
May 11, 2020 | 13.60 | 16.74 | 13.01 | 16.44 | 747,212 | +2.75(+20.09%) |
May 08, 2020 | 12.85 | 13.96 | 12.50 | 13.69 | 335,000 | +1.05(+8.31%) |
May 07, 2020 | 12.71 | 12.95 | 12.25 | 12.64 | 209,044 | +0.34(+2.76%) |
May 06, 2020 | 13.16 | 13.42 | 12.14 | 12.30 | 242,794 | -0.89(-6.75%) |
May 05, 2020 | 12.87 | 13.80 | 12.84 | 13.19 | 267,788 | +0.58(+4.60%) |
May 04, 2020 | 12.16 | 12.69 | 11.65 | 12.61 | 405,032 | +0.58(+4.82%) |
May 01, 2020 | 11.59 | 12.11 | 11.17 | 12.03 | 388,400 | +0.10(+0.84%) |
Apr 30, 2020 | 13.11 | 13.52 | 11.77 | 11.93 | 556,124 | -1.60(-11.83%) |
Apr 29, 2020 | 11.96 | 14.44 | 11.90 | 13.53 | 1,068,735 | +2.22(+19.63%) |
Apr 28, 2020 | 11.54 | 11.65 | 10.60 | 11.31 | 554,824 | +0.12(+1.07%) |
Apr 27, 2020 | 11.63 | 11.90 | 11.11 | 11.19 | 299,462 | -0.06(-0.53%) |
Apr 24, 2020 | 10.20 | 11.65 | 10.17 | 11.25 | 364,300 | +1.04(+10.19%) |
Apr 23, 2020 | 11.45 | 11.45 | 10.00 | 10.21 | 436,696 | -1.20(-10.52%) |
Apr 22, 2020 | 11.43 | 12.30 | 11.06 | 11.41 | 805,370 | +0.37(+3.35%) |
Apr 21, 2020 | 10.64 | 11.10 | 10.26 | 11.04 | 584,315 | +0.09(+0.82%) |
Apr 20, 2020 | 9.790 | 11.19 | 9.610 | 10.95 | 1,198,544 | +0.80(+7.88%) |
Apr 17, 2020 | 8.830 | 10.87 | 8.337 | 10.15 | 3,348,800 | +2.64(+35.15%) |
Apr 16, 2020 | 8.500 | 8.500 | 6.750 | 7.510 | 1,522,300 | +1.61(+27.29%) |
Apr 15, 2020 | 6.390 | 6.390 | 5.750 | 5.900 | 217,689 | -0.57(-8.81%) |
Apr 14, 2020 | 5.860 | 6.730 | 5.800 | 6.470 | 404,887 | +0.80(+14.11%) |
Apr 13, 2020 | 5.790 | 5.930 | 5.400 | 5.670 | 347,513 | -0.09(-1.56%) |
Apr 09, 2020 | 4.740 | 6.350 | 4.670 | 5.760 | 698,700 | +1.19(+26.04%) |
Apr 08, 2020 | 4.180 | 4.590 | 4.120 | 4.570 | 399,246 | +0.43(+10.39%) |
Apr 07, 2020 | 4.420 | 4.550 | 4.110 | 4.140 | 397,210 | -0.03(-0.72%) |
Apr 06, 2020 | 4.380 | 4.550 | 4.100 | 4.170 | 254,919 | -0.04(-0.95%) |
Apr 03, 2020 | 4.320 | 4.580 | 4.080 | 4.210 | 237,500 | -0.08(-1.86%) |
Apr 02, 2020 | 4.610 | 4.720 | 3.995 | 4.290 | 330,110 | -0.28(-6.13%) |
Apr 01, 2020 | 5.620 | 5.820 | 4.560 | 4.570 | 176,174 | -1.26(-21.61%) |
Mar 31, 2020 | 6.370 | 6.690 | 5.820 | 5.830 | 175,086 | -0.55(-8.62%) |
Mar 30, 2020 | 6.800 | 7.190 | 6.010 | 6.380 | 209,027 | -0.32(-4.78%) |
Mar 27, 2020 | 6.600 | 6.877 | 6.010 | 6.700 | 213,500 | -0.10(-1.47%) |
Mar 26, 2020 | 7.180 | 7.830 | 6.550 | 6.800 | 256,320 | -0.30(-4.23%) |
Mar 25, 2020 | 7.130 | 7.450 | 6.530 | 7.100 | 227,564 | +0.11(+1.57%) |
Mar 24, 2020 | 6.460 | 7.020 | 6.150 | 6.990 | 260,565 | +0.86(+14.03%) |
Mar 23, 2020 | 6.270 | 6.630 | 5.860 | 6.130 | 316,700 | +0.02(+0.33%) |
Mar 20, 2020 | 6.620 | 6.870 | 5.830 | 6.110 | 297,300 | -0.44(-6.72%) |
Mar 19, 2020 | 4.650 | 7.030 | 4.410 | 6.550 | 515,050 | +2.00(+43.96%) |
Mar 18, 2020 | 4.550 | 4.775 | 4.040 | 4.550 | 191,414 | +0.05(+1.11%) |
Mar 17, 2020 | 4.630 | 5.270 | 4.185 | 4.500 | 638,212 | +0.02(+0.45%) |
Mar 16, 2020 | 5.740 | 6.100 | 4.200 | 4.480 | 374,004 | -1.71(-27.63%) |
Mar 13, 2020 | 6.200 | 6.350 | 5.550 | 6.190 | 222,600 | +0.42(+7.28%) |
Mar 12, 2020 | 6.590 | 6.750 | 5.750 | 5.770 | 295,336 | -1.56(-21.28%) |
Mar 11, 2020 | 8.160 | 8.160 | 7.270 | 7.330 | 203,186 | -1.03(-12.32%) |
Mar 10, 2020 | 8.610 | 8.610 | 7.460 | 8.360 | 213,190 | +0.19(+2.33%) |
Mar 09, 2020 | 8.390 | 8.600 | 7.870 | 8.170 | 201,595 | -0.84(-9.32%) |
Mar 06, 2020 | 8.330 | 10.17 | 8.310 | 9.010 | 281,400 | +0.31(+3.56%) |
Mar 05, 2020 | 9.350 | 9.580 | 8.470 | 8.700 | 244,464 | -0.94(-9.75%) |
Mar 04, 2020 | 8.780 | 9.690 | 8.570 | 9.640 | 142,407 | +1.02(+11.83%) |
Mar 03, 2020 | 8.950 | 9.195 | 8.340 | 8.620 | 205,834 | -0.25(-2.82%) |