Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.39 | 12.45 | 11.84 | 12.31 | 34,000 | -0.33(-2.61%) |
May 28, 2020 | 14.26 | 14.26 | 12.51 | 12.64 | 60,379 | -1.30(-9.33%) |
May 27, 2020 | 11.79 | 14.49 | 11.40 | 13.94 | 161,679 | +2.85(+25.70%) |
May 26, 2020 | 11.20 | 11.25 | 10.50 | 11.09 | 47,917 | +0.86(+8.41%) |
May 22, 2020 | 10.73 | 10.73 | 10.00 | 10.23 | 43,700 | -0.41(-3.85%) |
May 21, 2020 | 10.99 | 11.10 | 10.52 | 10.64 | 34,198 | -0.12(-1.12%) |
May 20, 2020 | 10.55 | 10.78 | 10.20 | 10.76 | 50,510 | +0.70(+6.96%) |
May 19, 2020 | 11.45 | 11.45 | 10.05 | 10.06 | 101,021 | -1.19(-10.58%) |
May 18, 2020 | 11.38 | 11.92 | 10.77 | 11.25 | 92,250 | +0.16(+1.44%) |
May 15, 2020 | 11.55 | 11.55 | 10.54 | 11.09 | 23,000 | -0.51(-4.40%) |
May 14, 2020 | 10.03 | 11.66 | 9.340 | 11.60 | 39,878 | +1.25(+12.08%) |
May 13, 2020 | 10.69 | 10.74 | 9.975 | 10.35 | 45,169 | -0.65(-5.91%) |
May 12, 2020 | 12.39 | 12.40 | 11.00 | 11.00 | 45,341 | -1.20(-9.84%) |
May 11, 2020 | 12.20 | 12.39 | 11.81 | 12.20 | 24,095 | -0.15(-1.21%) |
May 08, 2020 | 12.15 | 12.70 | 12.01 | 12.35 | 28,400 | +0.45(+3.78%) |
May 07, 2020 | 12.20 | 12.70 | 11.73 | 11.90 | 30,521 | -0.10(-0.83%) |
May 06, 2020 | 13.08 | 13.44 | 12.00 | 12.00 | 40,557 | -1.06(-8.12%) |
May 05, 2020 | 13.70 | 14.58 | 12.71 | 13.06 | 42,684 | -0.11(-0.84%) |
May 04, 2020 | 13.01 | 13.36 | 12.72 | 13.17 | 39,364 | +0.20(+1.54%) |
May 01, 2020 | 11.12 | 13.00 | 11.00 | 12.97 | 47,300 | +0.09(+0.70%) |
Apr 30, 2020 | 13.60 | 13.60 | 12.51 | 12.88 | 46,396 | -0.14(-1.08%) |
Apr 29, 2020 | 11.89 | 13.62 | 11.30 | 13.02 | 87,397 | +1.79(+15.94%) |
Apr 28, 2020 | 10.64 | 11.30 | 10.42 | 11.23 | 64,228 | +0.95(+9.24%) |
Apr 27, 2020 | 9.130 | 10.65 | 9.130 | 10.28 | 62,516 | +0.93(+9.95%) |
Apr 24, 2020 | 9.420 | 9.485 | 9.000 | 9.350 | 18,000 | +0.31(+3.43%) |
Apr 23, 2020 | 9.400 | 9.740 | 9.000 | 9.040 | 32,569 | -0.41(-4.34%) |
Apr 22, 2020 | 9.920 | 9.999 | 9.360 | 9.450 | 25,945 | -0.07(-0.74%) |
Apr 21, 2020 | 10.40 | 10.50 | 9.440 | 9.520 | 38,439 | -1.00(-9.51%) |
Apr 20, 2020 | 10.74 | 11.20 | 10.31 | 10.52 | 47,560 | -0.30(-2.77%) |
Apr 17, 2020 | 10.22 | 11.30 | 10.22 | 10.82 | 56,000 | +1.48(+15.85%) |
Apr 16, 2020 | 10.41 | 10.60 | 9.260 | 9.340 | 28,090 | -1.02(-9.85%) |
Apr 15, 2020 | 10.95 | 10.95 | 10.17 | 10.36 | 32,104 | -0.58(-5.30%) |
Apr 14, 2020 | 10.69 | 11.25 | 10.50 | 10.94 | 56,887 | +0.87(+8.64%) |
Apr 13, 2020 | 11.20 | 11.36 | 9.540 | 10.07 | 41,202 | -0.71(-6.59%) |
Apr 09, 2020 | 10.25 | 10.94 | 10.01 | 10.78 | 37,700 | +0.82(+8.23%) |
Apr 08, 2020 | 9.300 | 10.19 | 9.110 | 9.960 | 40,228 | +0.66(+7.10%) |
Apr 07, 2020 | 9.980 | 10.10 | 9.070 | 9.300 | 71,965 | -0.20(-2.11%) |
Apr 06, 2020 | 8.930 | 9.700 | 8.930 | 9.500 | 21,742 | +0.75(+8.57%) |
Apr 03, 2020 | 9.330 | 9.900 | 7.532 | 8.750 | 64,100 | -0.54(-5.81%) |
Apr 02, 2020 | 9.890 | 9.890 | 8.735 | 9.290 | 44,607 | -0.20(-2.11%) |
Apr 01, 2020 | 9.770 | 9.770 | 9.090 | 9.490 | 29,049 | -0.92(-8.84%) |
Mar 31, 2020 | 11.29 | 11.33 | 9.630 | 10.41 | 32,330 | -1.08(-9.40%) |
Mar 30, 2020 | 10.73 | 11.64 | 10.33 | 11.49 | 29,809 | +0.28(+2.50%) |
Mar 27, 2020 | 12.38 | 12.38 | 11.11 | 11.21 | 23,600 | -1.47(-11.59%) |
Mar 26, 2020 | 11.14 | 12.69 | 11.10 | 12.68 | 47,385 | +0.71(+5.93%) |
Mar 25, 2020 | 11.01 | 12.60 | 10.40 | 11.97 | 47,390 | +1.49(+14.22%) |
Mar 24, 2020 | 10.19 | 10.53 | 9.895 | 10.48 | 39,759 | +1.12(+11.97%) |
Mar 23, 2020 | 9.060 | 10.08 | 8.690 | 9.360 | 44,018 | +0.39(+4.35%) |
Mar 20, 2020 | 8.710 | 10.20 | 8.450 | 8.970 | 68,800 | +0.00(+0.00%) |
Mar 19, 2020 | 8.670 | 9.500 | 8.350 | 8.970 | 35,342 | +0.68(+8.20%) |
Mar 18, 2020 | 10.92 | 10.92 | 7.700 | 8.290 | 30,211 | -2.63(-24.08%) |
Mar 17, 2020 | 10.98 | 11.38 | 10.10 | 10.92 | 43,493 | +0.66(+6.43%) |
Mar 16, 2020 | 12.29 | 12.29 | 10.06 | 10.26 | 33,079 | -2.13(-17.19%) |
Mar 13, 2020 | 12.00 | 12.94 | 11.25 | 12.39 | 35,600 | +1.11(+9.84%) |
Mar 12, 2020 | 13.65 | 14.88 | 10.78 | 11.28 | 51,423 | -3.39(-23.11%) |
Mar 11, 2020 | 15.42 | 15.77 | 14.51 | 14.67 | 36,863 | -0.79(-5.11%) |
Mar 10, 2020 | 15.95 | 16.78 | 15.30 | 15.46 | 58,585 | -0.43(-2.71%) |
Mar 09, 2020 | 17.24 | 18.01 | 15.10 | 15.89 | 36,432 | -1.94(-10.88%) |
Mar 06, 2020 | 18.55 | 19.88 | 17.76 | 17.83 | 37,900 | -1.10(-5.81%) |
Mar 05, 2020 | 19.63 | 20.03 | 18.51 | 18.93 | 13,113 | -0.80(-4.05%) |
Mar 04, 2020 | 19.21 | 20.25 | 19.21 | 19.73 | 15,790 | +0.54(+2.81%) |
Mar 03, 2020 | 19.87 | 21.17 | 18.68 | 19.19 | 23,505 | -0.66(-3.32%) |