Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.07 | 11.38 | 10.75 | 10.94 | 1,400,687 | -0.27(-2.38%) |
May 28, 2020 | 11.73 | 11.77 | 11.11 | 11.21 | 1,305,488 | -0.45(-3.82%) |
May 27, 2020 | 10.28 | 11.69 | 10.28 | 11.66 | 1,399,736 | +1.88(+19.23%) |
May 26, 2020 | 9.350 | 10.05 | 9.350 | 9.776 | 1,275,359 | +0.72(+7.98%) |
May 22, 2020 | 8.836 | 9.073 | 8.658 | 9.053 | 569,916 | +0.26(+2.92%) |
May 21, 2020 | 8.687 | 8.974 | 8.588 | 8.796 | 570,393 | +0.10(+1.14%) |
May 20, 2020 | 8.588 | 8.905 | 8.588 | 8.697 | 674,591 | +0.28(+3.29%) |
May 19, 2020 | 8.193 | 8.628 | 7.817 | 8.420 | 1,539,047 | +0.22(+2.65%) |
May 18, 2020 | 7.490 | 8.252 | 7.490 | 8.202 | 1,633,953 | +1.22(+17.42%) |
May 15, 2020 | 7.292 | 7.381 | 6.926 | 6.985 | 567,693 | -0.25(-3.42%) |
May 14, 2020 | 6.788 | 7.233 | 6.486 | 7.233 | 670,729 | +0.23(+3.25%) |
May 13, 2020 | 7.668 | 7.777 | 6.946 | 7.005 | 920,746 | -0.67(-8.76%) |
May 12, 2020 | 7.975 | 8.222 | 7.629 | 7.678 | 960,841 | -0.28(-3.48%) |
May 11, 2020 | 7.688 | 8.272 | 7.500 | 7.955 | 986,990 | -0.56(-6.62%) |
May 08, 2020 | 9.291 | 9.479 | 8.212 | 8.519 | 1,403,618 | -0.26(-2.93%) |
May 07, 2020 | 8.252 | 8.846 | 8.252 | 8.776 | 828,184 | +0.65(+8.04%) |
May 06, 2020 | 8.301 | 8.400 | 8.084 | 8.123 | 453,960 | -0.05(-0.61%) |
May 05, 2020 | 8.292 | 8.737 | 8.104 | 8.173 | 892,489 | +0.07(+0.85%) |
May 04, 2020 | 8.084 | 8.222 | 7.826 | 8.104 | 832,485 | -0.20(-2.38%) |
May 01, 2020 | 8.747 | 8.747 | 8.193 | 8.301 | 604,785 | -0.71(-7.90%) |
Apr 30, 2020 | 9.142 | 9.271 | 8.707 | 9.014 | 1,044,966 | -0.26(-2.77%) |
Apr 29, 2020 | 9.152 | 9.598 | 9.014 | 9.271 | 780,228 | +0.56(+6.48%) |
Apr 28, 2020 | 8.608 | 8.895 | 8.366 | 8.707 | 866,472 | +0.41(+4.89%) |
Apr 27, 2020 | 7.668 | 8.381 | 7.609 | 8.301 | 1,335,701 | +0.66(+8.68%) |
Apr 24, 2020 | 7.401 | 7.787 | 7.352 | 7.638 | 870,591 | +0.30(+4.04%) |
Apr 23, 2020 | 7.104 | 7.569 | 7.084 | 7.342 | 883,603 | +0.23(+3.20%) |
Apr 22, 2020 | 7.371 | 7.500 | 7.005 | 7.114 | 524,831 | -0.02(-0.28%) |
Apr 21, 2020 | 7.045 | 7.342 | 6.926 | 7.134 | 991,076 | -0.23(-3.09%) |
Apr 20, 2020 | 7.371 | 7.549 | 7.045 | 7.361 | 1,263,395 | -0.13(-1.72%) |
Apr 17, 2020 | 7.411 | 7.718 | 7.292 | 7.490 | 984,594 | +0.33(+4.56%) |
Apr 16, 2020 | 7.520 | 7.643 | 6.797 | 7.164 | 814,063 | -0.40(-5.24%) |
Apr 15, 2020 | 7.817 | 7.841 | 7.411 | 7.559 | 722,458 | -0.67(-8.17%) |
Apr 14, 2020 | 8.757 | 8.776 | 8.064 | 8.232 | 630,524 | -0.48(-5.56%) |
Apr 13, 2020 | 8.856 | 8.945 | 8.361 | 8.717 | 1,037,078 | +0.00(+0.00%) |
Apr 09, 2020 | 7.876 | 9.063 | 7.856 | 8.717 | 1,653,355 | +1.11(+14.56%) |
Apr 08, 2020 | 6.926 | 7.683 | 6.847 | 7.609 | 2,597,378 | +0.68(+9.86%) |
Apr 07, 2020 | 7.203 | 7.203 | 6.778 | 6.926 | 1,487,416 | +0.25(+3.70%) |
Apr 06, 2020 | 6.600 | 6.995 | 6.600 | 6.679 | 741,854 | +0.40(+6.30%) |
Apr 03, 2020 | 6.511 | 6.699 | 6.110 | 6.283 | 704,841 | -0.28(-4.22%) |
Apr 02, 2020 | 6.303 | 6.847 | 6.283 | 6.560 | 732,039 | +0.24(+3.76%) |
Apr 01, 2020 | 7.173 | 7.173 | 6.283 | 6.323 | 624,224 | -1.06(-14.34%) |
Mar 31, 2020 | 7.470 | 7.678 | 7.164 | 7.381 | 784,388 | -0.11(-1.45%) |
Mar 30, 2020 | 7.421 | 7.836 | 7.173 | 7.490 | 565,663 | +0.12(+1.61%) |
Mar 27, 2020 | 7.777 | 7.777 | 7.213 | 7.371 | 806,413 | -0.79(-9.70%) |
Mar 26, 2020 | 7.500 | 8.272 | 7.431 | 8.163 | 949,222 | +0.78(+10.59%) |
Mar 25, 2020 | 7.134 | 7.619 | 6.609 | 7.381 | 970,176 | +0.18(+2.47%) |
Mar 24, 2020 | 6.906 | 7.327 | 6.841 | 7.203 | 635,679 | +0.54(+8.17%) |
Mar 23, 2020 | 7.104 | 7.203 | 5.867 | 6.659 | 902,498 | -0.75(-10.15%) |
Mar 20, 2020 | 7.658 | 7.797 | 6.966 | 7.411 | 1,373,500 | -0.15(-1.96%) |
Mar 19, 2020 | 6.778 | 7.906 | 6.679 | 7.559 | 697,662 | +0.77(+11.37%) |
Mar 18, 2020 | 7.520 | 8.123 | 5.867 | 6.788 | 1,207,425 | -1.25(-15.52%) |
Mar 17, 2020 | 8.707 | 9.034 | 7.668 | 8.034 | 2,694,806 | -0.55(-6.45%) |
Mar 16, 2020 | 9.499 | 9.528 | 8.450 | 8.588 | 650,756 | -2.32(-21.23%) |
Mar 13, 2020 | 10.57 | 10.97 | 9.697 | 10.90 | 640,360 | +1.21(+12.45%) |
Mar 12, 2020 | 9.667 | 10.51 | 9.518 | 9.697 | 1,027,995 | -0.91(-8.58%) |
Mar 11, 2020 | 10.91 | 11.07 | 10.36 | 10.61 | 668,178 | -0.50(-4.54%) |
Mar 10, 2020 | 11.34 | 11.84 | 10.61 | 11.11 | 893,719 | +0.05(+0.45%) |
Mar 09, 2020 | 12.49 | 12.49 | 10.97 | 11.06 | 945,093 | -2.46(-18.21%) |
Mar 06, 2020 | 13.04 | 13.66 | 13.00 | 13.53 | 571,794 | -0.08(-0.57%) |
Mar 05, 2020 | 13.69 | 13.95 | 13.35 | 13.60 | 1,609,356 | +0.00(+0.00%) |
Mar 04, 2020 | 13.74 | 13.75 | 13.45 | 13.60 | 586,527 | +0.10(+0.72%) |
Mar 03, 2020 | 14.36 | 14.66 | 13.38 | 13.51 | 707,769 | -0.53(-3.75%) |