Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.95 | 13.23 | 12.18 | 12.68 | 551,599 | -0.86(-6.37%) |
May 28, 2020 | 15.22 | 15.22 | 13.33 | 13.55 | 865,578 | -1.55(-10.26%) |
May 27, 2020 | 15.14 | 15.21 | 13.39 | 15.09 | 592,075 | +1.81(+13.59%) |
May 26, 2020 | 12.98 | 13.72 | 12.81 | 13.29 | 955,308 | +2.19(+19.71%) |
May 22, 2020 | 11.13 | 11.13 | 10.51 | 11.10 | 289,979 | -0.13(-1.18%) |
May 21, 2020 | 11.28 | 11.63 | 10.86 | 11.23 | 358,681 | +0.09(+0.82%) |
May 20, 2020 | 11.32 | 11.43 | 10.93 | 11.14 | 317,375 | +0.83(+8.06%) |
May 19, 2020 | 10.86 | 11.21 | 10.19 | 10.31 | 392,231 | -0.89(-7.92%) |
May 18, 2020 | 10.12 | 11.41 | 10.12 | 11.20 | 580,342 | +2.45(+28.06%) |
May 15, 2020 | 8.463 | 8.924 | 8.310 | 8.745 | 233,259 | -0.09(-0.99%) |
May 14, 2020 | 8.064 | 8.832 | 7.463 | 8.832 | 518,326 | +0.50(+6.00%) |
May 13, 2020 | 9.168 | 9.195 | 8.085 | 8.332 | 420,683 | -1.02(-10.89%) |
May 12, 2020 | 10.44 | 10.44 | 9.348 | 9.351 | 155,220 | -0.91(-8.86%) |
May 11, 2020 | 10.42 | 10.78 | 9.917 | 10.26 | 394,485 | -0.40(-3.78%) |
May 08, 2020 | 10.06 | 10.66 | 10.06 | 10.66 | 267,291 | +1.13(+11.80%) |
May 07, 2020 | 9.492 | 9.971 | 9.492 | 9.537 | 319,027 | +0.54(+5.95%) |
May 06, 2020 | 9.439 | 9.614 | 8.961 | 9.001 | 87,242 | -0.20(-2.14%) |
May 05, 2020 | 9.966 | 9.970 | 9.124 | 9.199 | 354,094 | +0.16(+1.76%) |
May 04, 2020 | 8.516 | 9.329 | 8.265 | 9.040 | 380,475 | +0.11(+1.28%) |
May 01, 2020 | 9.567 | 9.654 | 8.657 | 8.925 | 324,720 | -1.57(-14.97%) |
Apr 30, 2020 | 11.99 | 11.99 | 10.32 | 10.50 | 501,941 | -1.14(-9.79%) |
Apr 29, 2020 | 11.06 | 11.92 | 10.77 | 11.64 | 489,632 | +1.73(+17.47%) |
Apr 28, 2020 | 10.47 | 10.47 | 9.560 | 9.906 | 218,512 | +0.45(+4.75%) |
Apr 27, 2020 | 8.660 | 9.523 | 8.660 | 9.457 | 359,787 | +0.84(+9.72%) |
Apr 24, 2020 | 8.392 | 8.742 | 8.186 | 8.619 | 122,656 | +0.50(+6.12%) |
Apr 23, 2020 | 8.090 | 8.583 | 8.090 | 8.121 | 167,670 | +0.21(+2.64%) |
Apr 22, 2020 | 8.011 | 8.082 | 7.659 | 7.913 | 113,131 | +0.55(+7.47%) |
Apr 21, 2020 | 7.884 | 7.884 | 7.203 | 7.363 | 167,597 | -0.78(-9.53%) |
Apr 20, 2020 | 8.237 | 8.801 | 7.856 | 8.138 | 134,415 | -0.58(-6.63%) |
Apr 17, 2020 | 8.674 | 9.690 | 8.110 | 8.717 | 205,041 | +0.94(+12.16%) |
Apr 16, 2020 | 8.166 | 8.166 | 7.419 | 7.772 | 130,768 | -0.17(-2.13%) |
Apr 15, 2020 | 8.322 | 8.322 | 7.630 | 7.941 | 149,272 | -1.13(-12.44%) |
Apr 14, 2020 | 9.309 | 9.351 | 8.674 | 9.069 | 188,897 | +0.58(+6.85%) |
Apr 13, 2020 | 9.196 | 9.238 | 7.898 | 8.488 | 160,411 | -0.47(-5.23%) |
Apr 09, 2020 | 9.168 | 9.845 | 8.463 | 8.956 | 429,864 | +0.37(+4.27%) |
Apr 08, 2020 | 8.110 | 8.590 | 7.588 | 8.590 | 324,235 | +1.13(+15.12%) |
Apr 07, 2020 | 9.097 | 10.27 | 7.419 | 7.461 | 564,445 | +0.39(+5.59%) |
Apr 06, 2020 | 6.939 | 7.193 | 6.262 | 7.066 | 407,954 | +1.58(+28.79%) |
Apr 03, 2020 | 6.093 | 6.093 | 5.360 | 5.487 | 70,332 | -0.28(-4.92%) |
Apr 02, 2020 | 6.530 | 6.643 | 5.501 | 5.770 | 154,880 | +0.17(+3.06%) |
Apr 01, 2020 | 6.347 | 6.347 | 5.331 | 5.599 | 162,414 | -1.23(-17.99%) |
Mar 31, 2020 | 7.250 | 7.447 | 6.657 | 6.827 | 29,979 | -0.14(-2.01%) |
Mar 30, 2020 | 6.911 | 7.743 | 6.192 | 6.968 | 120,570 | -0.01(-0.20%) |
Mar 27, 2020 | 7.193 | 7.362 | 6.671 | 6.982 | 118,047 | -1.02(-12.70%) |
Mar 26, 2020 | 7.024 | 8.449 | 7.024 | 7.997 | 161,473 | +1.00(+14.31%) |
Mar 25, 2020 | 6.841 | 8.336 | 5.571 | 6.996 | 233,050 | +0.49(+7.59%) |
Mar 24, 2020 | 7.080 | 7.123 | 6.206 | 6.502 | 200,256 | +0.12(+1.83%) |
Mar 23, 2020 | 7.363 | 7.393 | 5.868 | 6.385 | 191,064 | -0.31(-4.59%) |
Mar 20, 2020 | 7.070 | 7.266 | 6.040 | 6.693 | 91,323 | +0.27(+4.13%) |
Mar 19, 2020 | 6.427 | 7.308 | 6.288 | 6.427 | 81,013 | +0.11(+1.77%) |
Mar 18, 2020 | 6.288 | 7.126 | 6.288 | 6.316 | 68,064 | -1.15(-15.35%) |
Mar 17, 2020 | 8.537 | 8.537 | 6.148 | 7.461 | 77,800 | -0.64(-7.93%) |
Mar 16, 2020 | 9.180 | 10.13 | 7.277 | 8.104 | 124,208 | -2.10(-20.55%) |
Mar 13, 2020 | 10.48 | 12.02 | 8.467 | 10.20 | 166,901 | +1.80(+21.46%) |
Mar 12, 2020 | 11.18 | 12.78 | 8.325 | 8.397 | 121,720 | -4.11(-32.85%) |
Mar 11, 2020 | 14.56 | 18.56 | 12.17 | 12.51 | 72,259 | -3.21(-20.44%) |
Mar 10, 2020 | 19.03 | 19.08 | 13.76 | 15.72 | 63,475 | -1.58(-9.13%) |
Mar 09, 2020 | 19.56 | 19.73 | 14.62 | 17.30 | 71,830 | -4.43(-20.39%) |
Mar 06, 2020 | 22.90 | 23.68 | 20.36 | 21.73 | 39,363 | -3.30(-13.18%) |
Mar 05, 2020 | 26.49 | 26.49 | 23.86 | 25.02 | 38,901 | -4.32(-14.71%) |
Mar 04, 2020 | 30.43 | 30.43 | 26.61 | 29.34 | 15,405 | +2.81(+10.58%) |
Mar 03, 2020 | 30.00 | 31.44 | 25.78 | 26.53 | 20,523 | -2.70(-9.24%) |