Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.27 | 10.27 | 9.674 | 9.974 | 140,257 | +0.00(+0.00%) |
May 28, 2020 | 10.16 | 10.16 | 9.861 | 9.974 | 61,105 | -0.15(-1.48%) |
May 27, 2020 | 10.20 | 10.39 | 9.861 | 10.12 | 108,633 | +0.04(+0.37%) |
May 26, 2020 | 10.31 | 10.42 | 9.824 | 10.09 | 139,149 | +0.19(+1.89%) |
May 22, 2020 | 9.974 | 9.974 | 9.299 | 9.899 | 79,876 | +0.07(+0.76%) |
May 21, 2020 | 9.936 | 9.974 | 9.393 | 9.824 | 98,418 | +0.04(+0.38%) |
May 20, 2020 | 9.486 | 10.05 | 9.486 | 9.786 | 324,493 | +0.51(+5.45%) |
May 19, 2020 | 8.915 | 9.536 | 8.878 | 9.280 | 373,987 | +0.37(+4.10%) |
May 18, 2020 | 8.549 | 9.024 | 8.549 | 8.915 | 114,701 | +0.62(+7.49%) |
May 15, 2020 | 8.001 | 8.367 | 8.001 | 8.294 | 46,995 | +0.40(+5.09%) |
May 14, 2020 | 7.673 | 8.257 | 7.490 | 7.892 | 124,883 | +0.00(+0.00%) |
May 13, 2020 | 8.257 | 8.257 | 7.563 | 7.892 | 71,245 | -0.29(-3.57%) |
May 12, 2020 | 8.403 | 8.695 | 8.184 | 8.184 | 126,619 | -0.07(-0.88%) |
May 11, 2020 | 8.549 | 8.586 | 8.111 | 8.257 | 143,661 | -0.29(-3.42%) |
May 08, 2020 | 8.549 | 8.622 | 8.221 | 8.549 | 74,365 | +0.29(+3.54%) |
May 07, 2020 | 8.403 | 8.695 | 8.147 | 8.257 | 142,900 | +0.00(+0.00%) |
May 06, 2020 | 8.842 | 8.842 | 8.184 | 8.257 | 87,271 | -0.51(-5.83%) |
May 05, 2020 | 9.170 | 9.317 | 8.659 | 8.769 | 112,047 | +0.07(+0.84%) |
May 04, 2020 | 8.403 | 8.695 | 8.175 | 8.695 | 89,748 | +0.11(+1.28%) |
May 01, 2020 | 8.842 | 8.915 | 8.403 | 8.586 | 118,349 | -0.44(-4.86%) |
Apr 30, 2020 | 9.682 | 9.901 | 8.878 | 9.024 | 208,985 | -0.33(-3.52%) |
Apr 29, 2020 | 8.805 | 9.455 | 8.732 | 9.353 | 233,314 | +0.95(+11.30%) |
Apr 28, 2020 | 8.330 | 8.476 | 8.038 | 8.403 | 171,862 | +0.33(+4.07%) |
Apr 27, 2020 | 8.330 | 8.396 | 7.636 | 8.074 | 172,293 | +0.15(+1.84%) |
Apr 24, 2020 | 7.746 | 8.184 | 7.673 | 7.928 | 206,209 | +0.33(+4.33%) |
Apr 23, 2020 | 7.234 | 7.855 | 7.234 | 7.599 | 145,167 | +0.51(+7.22%) |
Apr 22, 2020 | 7.051 | 7.124 | 6.832 | 7.088 | 110,036 | +0.37(+5.43%) |
Apr 21, 2020 | 6.211 | 6.723 | 6.211 | 6.723 | 111,149 | +0.15(+2.22%) |
Apr 20, 2020 | 6.686 | 7.198 | 5.955 | 6.576 | 192,527 | -0.29(-4.26%) |
Apr 17, 2020 | 6.211 | 6.942 | 6.211 | 6.869 | 144,981 | +0.51(+8.05%) |
Apr 16, 2020 | 6.321 | 6.394 | 6.138 | 6.357 | 124,954 | -0.07(-1.14%) |
Apr 15, 2020 | 6.357 | 6.430 | 5.883 | 6.430 | 240,645 | -0.04(-0.56%) |
Apr 14, 2020 | 6.138 | 6.576 | 6.138 | 6.467 | 123,361 | +0.37(+5.99%) |
Apr 13, 2020 | 6.503 | 6.796 | 6.065 | 6.101 | 414,283 | -0.26(-4.02%) |
Apr 09, 2020 | 6.467 | 7.124 | 5.882 | 6.357 | 251,698 | +0.33(+5.45%) |
Apr 08, 2020 | 5.663 | 6.211 | 5.663 | 6.028 | 123,392 | +0.33(+5.77%) |
Apr 07, 2020 | 6.065 | 6.357 | 5.517 | 5.700 | 209,430 | +0.15(+2.63%) |
Apr 06, 2020 | 5.225 | 5.962 | 5.225 | 5.553 | 189,883 | +0.07(+1.33%) |
Apr 03, 2020 | 5.663 | 5.930 | 5.115 | 5.480 | 232,293 | +0.11(+2.04%) |
Apr 02, 2020 | 5.152 | 6.211 | 4.932 | 5.371 | 293,618 | +0.66(+13.95%) |
Apr 01, 2020 | 4.275 | 5.005 | 3.946 | 4.713 | 190,190 | -0.04(-0.77%) |
Mar 31, 2020 | 4.421 | 4.932 | 4.359 | 4.750 | 219,714 | +0.40(+9.24%) |
Mar 30, 2020 | 4.604 | 4.640 | 4.055 | 4.348 | 172,017 | -0.44(-9.16%) |
Mar 27, 2020 | 5.005 | 5.115 | 4.384 | 4.786 | 168,520 | -0.77(-13.82%) |
Mar 26, 2020 | 5.700 | 5.773 | 4.786 | 5.553 | 381,014 | +0.26(+4.83%) |
Mar 25, 2020 | 4.567 | 5.444 | 4.202 | 5.298 | 225,665 | +0.80(+17.89%) |
Mar 24, 2020 | 4.494 | 4.750 | 4.129 | 4.494 | 251,077 | +0.55(+13.89%) |
Mar 23, 2020 | 4.202 | 4.238 | 3.544 | 3.946 | 492,958 | -0.04(-0.92%) |
Mar 20, 2020 | 3.471 | 4.859 | 3.004 | 3.982 | 981,258 | +1.06(+36.25%) |
Mar 19, 2020 | 2.996 | 3.288 | 2.594 | 2.923 | 537,407 | +0.31(+11.69%) |
Mar 18, 2020 | 4.932 | 4.969 | 2.594 | 2.617 | 327,807 | -2.75(-51.27%) |
Mar 17, 2020 | 6.796 | 6.942 | 5.371 | 5.371 | 280,405 | -1.53(-22.22%) |
Mar 16, 2020 | 7.928 | 7.928 | 6.796 | 6.905 | 289,678 | -1.90(-21.58%) |
Mar 13, 2020 | 8.659 | 8.805 | 7.819 | 8.805 | 270,037 | +1.06(+13.68%) |
Mar 12, 2020 | 9.828 | 9.974 | 7.746 | 7.746 | 470,806 | -3.32(-30.03%) |
Mar 11, 2020 | 11.47 | 11.80 | 10.96 | 11.07 | 647,339 | -0.95(-7.90%) |
Mar 10, 2020 | 13.85 | 13.85 | 8.805 | 12.02 | 1,011,521 | -0.84(-6.53%) |
Mar 09, 2020 | 16.62 | 16.62 | 12.46 | 12.86 | 502,480 | -7.53(-36.92%) |
Mar 06, 2020 | 21.63 | 21.63 | 20.17 | 20.39 | 291,687 | -1.86(-8.37%) |
Mar 05, 2020 | 22.87 | 22.87 | 21.92 | 22.25 | 209,756 | -0.84(-3.64%) |
Mar 04, 2020 | 23.53 | 23.60 | 22.83 | 23.09 | 174,009 | +0.18(+0.80%) |
Mar 03, 2020 | 24.19 | 24.70 | 22.51 | 22.91 | 356,136 | -1.06(-4.42%) |