Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.81 | 15.86 | 14.62 | 15.53 | 86,647 | -0.28(-1.76%) |
May 28, 2020 | 16.15 | 16.66 | 15.47 | 15.81 | 63,839 | -0.17(-1.06%) |
May 27, 2020 | 16.66 | 16.66 | 15.30 | 15.98 | 70,012 | -0.51(-3.09%) |
May 26, 2020 | 17.34 | 17.51 | 15.64 | 16.49 | 110,271 | -0.31(-1.87%) |
May 22, 2020 | 15.82 | 17.17 | 15.30 | 16.80 | 61,370 | +1.50(+9.83%) |
May 21, 2020 | 15.81 | 16.15 | 14.96 | 15.30 | 50,657 | -0.68(-4.26%) |
May 20, 2020 | 16.66 | 17.34 | 15.47 | 15.98 | 101,269 | -0.85(-5.05%) |
May 19, 2020 | 17.68 | 19.04 | 15.64 | 16.83 | 189,730 | +0.00(+0.00%) |
May 18, 2020 | 14.11 | 17.34 | 14.11 | 16.83 | 233,487 | +3.23(+23.75%) |
May 15, 2020 | 12.75 | 14.23 | 12.24 | 13.60 | 75,335 | +0.85(+6.67%) |
May 14, 2020 | 11.73 | 12.92 | 11.56 | 12.75 | 50,406 | +0.85(+7.14%) |
May 13, 2020 | 12.58 | 12.75 | 11.56 | 11.90 | 83,782 | -0.67(-5.32%) |
May 12, 2020 | 12.75 | 12.92 | 12.25 | 12.57 | 47,528 | +0.50(+4.13%) |
May 11, 2020 | 11.56 | 12.24 | 11.47 | 12.07 | 45,915 | +0.79(+6.96%) |
May 08, 2020 | 11.39 | 11.90 | 11.13 | 11.28 | 50,111 | -0.10(-0.88%) |
May 07, 2020 | 10.73 | 12.75 | 10.23 | 11.38 | 157,732 | +0.77(+7.22%) |
May 06, 2020 | 10.03 | 10.71 | 9.690 | 10.62 | 41,790 | +0.59(+5.86%) |
May 05, 2020 | 10.03 | 10.54 | 9.690 | 10.03 | 51,136 | +0.36(+3.69%) |
May 04, 2020 | 9.350 | 10.03 | 9.314 | 9.673 | 42,262 | +0.42(+4.50%) |
May 01, 2020 | 9.180 | 9.687 | 9.180 | 9.257 | 23,905 | -0.16(-1.66%) |
Apr 30, 2020 | 9.520 | 9.520 | 9.231 | 9.413 | 12,040 | +0.18(+1.97%) |
Apr 29, 2020 | 9.301 | 9.520 | 9.180 | 9.231 | 24,931 | +0.05(+0.56%) |
Apr 28, 2020 | 9.520 | 9.520 | 9.010 | 9.180 | 22,200 | -0.34(-3.57%) |
Apr 27, 2020 | 10.03 | 10.03 | 9.350 | 9.520 | 43,746 | +0.02(+0.23%) |
Apr 24, 2020 | 9.860 | 9.860 | 9.188 | 9.498 | 14,370 | +0.15(+1.58%) |
Apr 23, 2020 | 8.840 | 9.520 | 8.840 | 9.350 | 34,355 | +0.42(+4.74%) |
Apr 22, 2020 | 9.010 | 9.180 | 8.670 | 8.927 | 25,208 | +0.09(+1.00%) |
Apr 21, 2020 | 9.688 | 9.688 | 8.670 | 8.838 | 63,938 | -0.68(-7.16%) |
Apr 20, 2020 | 8.500 | 9.690 | 8.330 | 9.520 | 101,564 | +1.04(+12.22%) |
Apr 17, 2020 | 8.483 | 8.492 | 8.391 | 8.483 | 39,764 | +0.15(+1.84%) |
Apr 16, 2020 | 8.500 | 8.500 | 8.330 | 8.330 | 19,459 | +0.12(+1.51%) |
Apr 15, 2020 | 7.820 | 8.508 | 7.767 | 8.206 | 62,615 | +0.39(+4.93%) |
Apr 14, 2020 | 8.160 | 8.330 | 7.820 | 7.820 | 22,212 | -0.23(-2.81%) |
Apr 13, 2020 | 7.820 | 8.187 | 7.684 | 8.046 | 20,664 | +0.06(+0.77%) |
Apr 09, 2020 | 8.160 | 8.401 | 7.395 | 7.985 | 89,658 | +0.38(+5.05%) |
Apr 08, 2020 | 7.708 | 7.990 | 7.308 | 7.601 | 18,077 | -0.22(-2.80%) |
Apr 07, 2020 | 7.310 | 7.990 | 7.310 | 7.820 | 32,537 | +0.51(+6.98%) |
Apr 06, 2020 | 7.055 | 7.575 | 7.055 | 7.310 | 18,137 | +0.25(+3.61%) |
Apr 03, 2020 | 7.310 | 7.310 | 6.885 | 7.055 | 14,858 | -0.08(-1.19%) |
Apr 02, 2020 | 7.310 | 7.480 | 6.970 | 7.140 | 18,232 | -0.20(-2.78%) |
Apr 01, 2020 | 7.990 | 8.075 | 7.140 | 7.344 | 53,317 | -0.82(-10.00%) |
Mar 31, 2020 | 8.160 | 8.585 | 7.992 | 8.160 | 48,579 | +0.17(+2.13%) |
Mar 30, 2020 | 7.480 | 8.160 | 7.310 | 7.990 | 92,431 | +0.71(+9.79%) |
Mar 27, 2020 | 7.001 | 7.463 | 6.972 | 7.278 | 13,041 | +0.14(+1.93%) |
Mar 26, 2020 | 6.885 | 7.463 | 6.679 | 7.140 | 35,593 | -0.07(-0.99%) |
Mar 25, 2020 | 6.800 | 7.463 | 6.632 | 7.211 | 29,011 | +0.34(+5.00%) |
Mar 24, 2020 | 6.689 | 7.310 | 6.120 | 6.868 | 31,784 | +0.23(+3.48%) |
Mar 23, 2020 | 6.616 | 6.946 | 6.236 | 6.637 | 20,015 | +0.14(+2.20%) |
Mar 20, 2020 | 7.820 | 7.990 | 6.120 | 6.494 | 83,570 | -0.48(-6.83%) |
Mar 19, 2020 | 5.610 | 7.480 | 5.610 | 6.970 | 95,971 | +1.32(+23.35%) |
Mar 18, 2020 | 5.542 | 5.860 | 5.117 | 5.651 | 143,766 | +0.21(+3.87%) |
Mar 17, 2020 | 5.440 | 5.950 | 5.100 | 5.440 | 78,735 | +0.00(+0.00%) |
Mar 16, 2020 | 6.120 | 6.630 | 5.440 | 5.440 | 59,646 | -0.77(-12.35%) |
Mar 13, 2020 | 6.800 | 7.478 | 5.955 | 6.207 | 74,117 | -0.85(-12.02%) |
Mar 12, 2020 | 7.361 | 7.650 | 5.950 | 7.055 | 56,603 | -0.61(-8.00%) |
Mar 11, 2020 | 8.670 | 8.672 | 7.659 | 7.669 | 60,809 | -1.17(-13.25%) |
Mar 10, 2020 | 8.840 | 9.010 | 8.160 | 8.840 | 68,067 | +0.11(+1.29%) |
Mar 09, 2020 | 8.502 | 9.182 | 8.500 | 8.728 | 74,662 | -0.91(-9.44%) |
Mar 06, 2020 | 9.690 | 9.945 | 9.367 | 9.637 | 82,447 | -0.22(-2.26%) |
Mar 05, 2020 | 9.860 | 10.37 | 9.520 | 9.860 | 126,479 | +0.00(+0.00%) |
Mar 04, 2020 | 9.860 | 10.03 | 9.010 | 9.860 | 196,852 | +0.68(+7.41%) |
Mar 03, 2020 | 9.860 | 10.03 | 9.010 | 9.180 | 70,525 | -0.68(-6.90%) |