Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.80 | 14.00 | 12.50 | 13.10 | 112,880 | -0.70(-5.07%) |
May 28, 2020 | 15.00 | 15.20 | 13.60 | 13.80 | 126,746 | -1.10(-7.38%) |
May 27, 2020 | 15.50 | 15.70 | 13.60 | 14.90 | 174,803 | +0.50(+3.47%) |
May 26, 2020 | 13.60 | 14.60 | 13.20 | 14.40 | 137,617 | +1.30(+9.92%) |
May 22, 2020 | 12.90 | 13.10 | 12.26 | 13.10 | 51,040 | +0.20(+1.55%) |
May 21, 2020 | 13.20 | 13.30 | 12.40 | 12.90 | 66,958 | -0.10(-0.77%) |
May 20, 2020 | 13.30 | 13.80 | 12.70 | 13.00 | 77,682 | +0.50(+4.00%) |
May 19, 2020 | 12.00 | 13.30 | 11.20 | 12.50 | 222,808 | +1.00(+8.70%) |
May 18, 2020 | 12.20 | 12.50 | 11.20 | 11.50 | 96,759 | +0.00(+0.00%) |
May 15, 2020 | 11.50 | 11.80 | 11.00 | 11.50 | 77,250 | -0.20(-1.71%) |
May 14, 2020 | 11.40 | 11.98 | 10.60 | 11.70 | 144,087 | -0.20(-1.68%) |
May 13, 2020 | 13.60 | 14.00 | 11.50 | 11.90 | 189,170 | -1.20(-9.16%) |
May 12, 2020 | 14.00 | 15.60 | 12.60 | 13.10 | 329,569 | +0.00(+0.00%) |
May 11, 2020 | 10.50 | 13.80 | 10.40 | 13.10 | 548,893 | +3.38(+34.73%) |
May 08, 2020 | 9.400 | 9.800 | 9.238 | 9.723 | 48,450 | +0.32(+3.44%) |
May 07, 2020 | 9.500 | 10.00 | 9.000 | 9.400 | 53,142 | +0.10(+1.08%) |
May 06, 2020 | 10.40 | 10.50 | 9.200 | 9.300 | 67,200 | -0.90(-8.82%) |
May 05, 2020 | 9.900 | 10.90 | 9.870 | 10.20 | 82,139 | +0.50(+5.15%) |
May 04, 2020 | 9.600 | 9.899 | 9.401 | 9.700 | 40,773 | +0.18(+1.87%) |
May 01, 2020 | 10.30 | 10.30 | 9.400 | 9.522 | 64,830 | -0.88(-8.44%) |
Apr 30, 2020 | 11.20 | 11.20 | 10.10 | 10.40 | 95,342 | -0.70(-6.31%) |
Apr 29, 2020 | 8.800 | 12.70 | 8.700 | 11.10 | 460,467 | +2.81(+33.91%) |
Apr 28, 2020 | 8.232 | 8.500 | 8.184 | 8.289 | 54,481 | +0.12(+1.51%) |
Apr 27, 2020 | 8.369 | 8.400 | 8.066 | 8.166 | 41,214 | +0.15(+1.82%) |
Apr 24, 2020 | 8.581 | 8.581 | 7.955 | 8.020 | 71,020 | -0.23(-2.79%) |
Apr 23, 2020 | 8.142 | 8.600 | 7.900 | 8.250 | 80,984 | +0.25(+3.19%) |
Apr 22, 2020 | 8.200 | 8.535 | 7.820 | 7.995 | 97,579 | -0.01(-0.14%) |
Apr 21, 2020 | 8.144 | 8.266 | 7.903 | 8.006 | 57,171 | -0.26(-3.16%) |
Apr 20, 2020 | 8.768 | 8.768 | 8.100 | 8.267 | 89,742 | -0.39(-4.49%) |
Apr 17, 2020 | 8.395 | 9.600 | 8.350 | 8.656 | 76,220 | +0.35(+4.15%) |
Apr 16, 2020 | 9.100 | 9.100 | 8.125 | 8.311 | 70,495 | -0.29(-3.36%) |
Apr 15, 2020 | 9.623 | 9.698 | 8.484 | 8.600 | 88,540 | -1.00(-10.42%) |
Apr 14, 2020 | 8.200 | 9.800 | 8.000 | 9.600 | 139,782 | +1.68(+21.21%) |
Apr 13, 2020 | 8.200 | 8.501 | 7.800 | 7.920 | 71,894 | -0.28(-3.41%) |
Apr 09, 2020 | 8.800 | 9.000 | 8.096 | 8.200 | 116,090 | -0.28(-3.24%) |
Apr 08, 2020 | 8.400 | 8.724 | 8.216 | 8.475 | 82,611 | +0.07(+0.89%) |
Apr 07, 2020 | 8.400 | 9.200 | 8.300 | 8.400 | 93,830 | +0.30(+3.70%) |
Apr 06, 2020 | 8.500 | 8.500 | 7.800 | 8.100 | 86,665 | +0.29(+3.71%) |
Apr 03, 2020 | 8.500 | 8.500 | 7.301 | 7.810 | 119,030 | -0.59(-7.05%) |
Apr 02, 2020 | 8.200 | 8.799 | 8.100 | 8.402 | 72,838 | +0.20(+2.40%) |
Apr 01, 2020 | 9.000 | 9.499 | 8.100 | 8.205 | 99,212 | -1.20(-12.80%) |
Mar 31, 2020 | 9.000 | 9.630 | 8.700 | 9.409 | 71,442 | +0.34(+3.73%) |
Mar 30, 2020 | 10.50 | 10.60 | 8.600 | 9.071 | 104,770 | -1.33(-12.78%) |
Mar 27, 2020 | 10.20 | 10.60 | 9.500 | 10.40 | 103,770 | -0.30(-2.80%) |
Mar 26, 2020 | 9.700 | 11.80 | 8.700 | 10.70 | 138,880 | +2.20(+25.88%) |
Mar 25, 2020 | 8.800 | 9.100 | 7.700 | 8.500 | 196,213 | -0.11(-1.28%) |
Mar 24, 2020 | 8.000 | 8.784 | 7.650 | 8.610 | 94,582 | +1.31(+17.95%) |
Mar 23, 2020 | 7.700 | 8.600 | 7.000 | 7.300 | 135,319 | -0.70(-8.75%) |
Mar 20, 2020 | 8.700 | 9.238 | 7.800 | 8.000 | 123,780 | -0.10(-1.25%) |
Mar 19, 2020 | 8.962 | 9.100 | 7.600 | 8.101 | 166,345 | +0.42(+5.40%) |
Mar 18, 2020 | 10.00 | 10.00 | 7.100 | 7.686 | 262,867 | -3.01(-28.17%) |
Mar 17, 2020 | 12.60 | 12.60 | 9.700 | 10.70 | 151,360 | +0.30(+2.88%) |
Mar 16, 2020 | 10.50 | 12.00 | 10.30 | 10.40 | 137,810 | -3.60(-25.71%) |
Mar 13, 2020 | 14.60 | 16.20 | 12.00 | 14.00 | 88,950 | +1.80(+14.75%) |
Mar 12, 2020 | 13.60 | 13.80 | 10.20 | 12.20 | 169,226 | -1.90(-13.48%) |
Mar 11, 2020 | 14.90 | 16.10 | 14.00 | 14.10 | 74,218 | -2.20(-13.50%) |
Mar 10, 2020 | 15.30 | 16.50 | 14.00 | 16.30 | 70,517 | +1.90(+13.19%) |
Mar 09, 2020 | 15.00 | 15.50 | 14.10 | 14.40 | 104,625 | -2.10(-12.73%) |
Mar 06, 2020 | 17.00 | 18.00 | 16.40 | 16.50 | 91,340 | -1.40(-7.82%) |
Mar 05, 2020 | 19.30 | 19.30 | 17.70 | 17.90 | 43,834 | -1.40(-7.25%) |
Mar 04, 2020 | 18.20 | 19.35 | 17.80 | 19.30 | 43,480 | +1.20(+6.63%) |
Mar 03, 2020 | 18.80 | 19.50 | 17.30 | 18.10 | 59,184 | -0.60(-3.21%) |