Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.13 | 10.13 | 9.538 | 9.834 | 142,253 | +0.00(+0.00%) |
May 28, 2020 | 10.02 | 10.02 | 9.723 | 9.834 | 61,975 | -0.15(-1.48%) |
May 27, 2020 | 10.06 | 10.24 | 9.723 | 9.982 | 110,179 | +0.04(+0.37%) |
May 26, 2020 | 10.17 | 10.28 | 9.686 | 9.945 | 141,129 | +0.18(+1.89%) |
May 22, 2020 | 9.834 | 9.834 | 9.168 | 9.760 | 81,013 | +0.07(+0.76%) |
May 21, 2020 | 9.797 | 9.834 | 9.261 | 9.686 | 99,819 | +0.04(+0.38%) |
May 20, 2020 | 9.353 | 9.908 | 9.353 | 9.649 | 329,110 | +0.50(+5.45%) |
May 19, 2020 | 8.790 | 9.402 | 8.753 | 9.150 | 379,309 | +0.36(+4.10%) |
May 18, 2020 | 8.429 | 8.898 | 8.429 | 8.790 | 116,333 | +0.61(+7.49%) |
May 15, 2020 | 7.889 | 8.249 | 7.889 | 8.177 | 47,663 | +0.40(+5.09%) |
May 14, 2020 | 7.565 | 8.141 | 7.385 | 7.781 | 126,660 | +0.00(+0.00%) |
May 13, 2020 | 8.141 | 8.142 | 7.457 | 7.781 | 72,259 | -0.29(-3.57%) |
May 12, 2020 | 8.285 | 8.573 | 8.069 | 8.069 | 128,421 | -0.07(-0.88%) |
May 11, 2020 | 8.429 | 8.465 | 7.997 | 8.141 | 145,705 | -0.29(-3.42%) |
May 08, 2020 | 8.429 | 8.501 | 8.105 | 8.429 | 75,423 | +0.29(+3.54%) |
May 07, 2020 | 8.285 | 8.573 | 8.033 | 8.141 | 144,933 | +0.00(+0.00%) |
May 06, 2020 | 8.718 | 8.718 | 8.069 | 8.141 | 88,513 | -0.50(-5.83%) |
May 05, 2020 | 9.042 | 9.186 | 8.537 | 8.646 | 113,641 | +0.07(+0.84%) |
May 04, 2020 | 8.285 | 8.573 | 8.061 | 8.573 | 91,025 | +0.11(+1.28%) |
May 01, 2020 | 8.718 | 8.790 | 8.285 | 8.465 | 120,034 | -0.43(-4.86%) |
Apr 30, 2020 | 9.546 | 9.762 | 8.754 | 8.898 | 211,958 | -0.32(-3.52%) |
Apr 29, 2020 | 8.682 | 9.322 | 8.610 | 9.222 | 236,634 | +0.94(+11.30%) |
Apr 28, 2020 | 8.213 | 8.357 | 7.925 | 8.285 | 174,308 | +0.32(+4.07%) |
Apr 27, 2020 | 8.213 | 8.278 | 7.529 | 7.961 | 174,744 | +0.14(+1.84%) |
Apr 24, 2020 | 7.637 | 8.069 | 7.565 | 7.817 | 209,143 | +0.32(+4.33%) |
Apr 23, 2020 | 7.133 | 7.745 | 7.133 | 7.493 | 147,233 | +0.50(+7.22%) |
Apr 22, 2020 | 6.952 | 7.025 | 6.736 | 6.988 | 111,601 | +0.36(+5.43%) |
Apr 21, 2020 | 6.124 | 6.628 | 6.124 | 6.628 | 112,731 | +0.14(+2.22%) |
Apr 20, 2020 | 6.592 | 7.097 | 5.872 | 6.484 | 195,267 | -0.29(-4.26%) |
Apr 17, 2020 | 6.124 | 6.844 | 6.124 | 6.772 | 147,044 | +0.50(+8.05%) |
Apr 16, 2020 | 6.232 | 6.304 | 6.052 | 6.268 | 126,732 | -0.07(-1.14%) |
Apr 15, 2020 | 6.268 | 6.340 | 5.800 | 6.340 | 244,070 | -0.04(-0.56%) |
Apr 14, 2020 | 6.052 | 6.484 | 6.052 | 6.376 | 125,116 | +0.36(+5.99%) |
Apr 13, 2020 | 6.412 | 6.700 | 5.980 | 6.016 | 420,178 | -0.25(-4.02%) |
Apr 09, 2020 | 6.376 | 7.025 | 5.800 | 6.268 | 255,280 | +0.32(+5.45%) |
Apr 08, 2020 | 5.584 | 6.124 | 5.584 | 5.944 | 125,148 | +0.32(+5.77%) |
Apr 07, 2020 | 5.980 | 6.268 | 5.439 | 5.620 | 212,410 | +0.14(+2.63%) |
Apr 06, 2020 | 5.151 | 5.879 | 5.151 | 5.476 | 192,585 | +0.07(+1.33%) |
Apr 03, 2020 | 5.584 | 5.847 | 5.043 | 5.403 | 235,598 | +0.11(+2.04%) |
Apr 02, 2020 | 5.079 | 6.124 | 4.863 | 5.295 | 297,796 | +0.65(+13.95%) |
Apr 01, 2020 | 4.215 | 4.935 | 3.890 | 4.647 | 192,896 | -0.04(-0.77%) |
Mar 31, 2020 | 4.359 | 4.863 | 4.298 | 4.683 | 222,841 | +0.40(+9.24%) |
Mar 30, 2020 | 4.539 | 4.575 | 3.999 | 4.287 | 174,465 | -0.43(-9.16%) |
Mar 27, 2020 | 4.935 | 5.043 | 4.323 | 4.719 | 170,918 | -0.76(-13.82%) |
Mar 26, 2020 | 5.620 | 5.692 | 4.719 | 5.476 | 386,435 | +0.25(+4.83%) |
Mar 25, 2020 | 4.503 | 5.367 | 4.143 | 5.223 | 228,876 | +0.79(+17.89%) |
Mar 24, 2020 | 4.431 | 4.683 | 4.071 | 4.431 | 254,650 | +0.54(+13.89%) |
Mar 23, 2020 | 4.143 | 4.179 | 3.494 | 3.890 | 499,973 | -0.04(-0.92%) |
Mar 20, 2020 | 3.422 | 4.791 | 2.962 | 3.927 | 995,221 | +1.04(+36.25%) |
Mar 19, 2020 | 2.954 | 3.242 | 2.558 | 2.882 | 545,054 | +0.30(+11.68%) |
Mar 18, 2020 | 4.863 | 4.899 | 2.558 | 2.580 | 332,472 | -2.72(-51.27%) |
Mar 17, 2020 | 6.700 | 6.844 | 5.295 | 5.295 | 284,395 | -1.51(-22.22%) |
Mar 16, 2020 | 7.817 | 7.817 | 6.700 | 6.808 | 293,800 | -1.87(-21.58%) |
Mar 13, 2020 | 8.537 | 8.682 | 7.709 | 8.682 | 273,879 | +1.04(+13.68%) |
Mar 12, 2020 | 9.690 | 9.834 | 7.637 | 7.637 | 477,505 | -3.28(-30.03%) |
Mar 11, 2020 | 11.31 | 11.64 | 10.81 | 10.91 | 656,551 | -0.94(-7.90%) |
Mar 10, 2020 | 13.65 | 13.65 | 8.682 | 11.85 | 1,025,914 | -0.83(-6.53%) |
Mar 09, 2020 | 16.39 | 16.39 | 12.28 | 12.68 | 509,630 | -7.42(-36.92%) |
Mar 06, 2020 | 21.33 | 21.33 | 19.88 | 20.10 | 295,837 | -1.84(-8.37%) |
Mar 05, 2020 | 22.55 | 22.55 | 21.61 | 21.94 | 212,741 | -0.83(-3.64%) |
Mar 04, 2020 | 23.20 | 23.27 | 22.51 | 22.77 | 176,485 | +0.18(+0.80%) |
Mar 03, 2020 | 23.85 | 24.35 | 22.19 | 22.59 | 361,204 | -1.04(-4.42%) |