Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.43 | 14.69 | 13.26 | 13.73 | 507,300 | -0.98(-6.66%) |
May 28, 2020 | 14.98 | 15.49 | 14.44 | 14.71 | 117,457 | +0.05(+0.34%) |
May 27, 2020 | 14.63 | 14.87 | 14.02 | 14.66 | 151,170 | +0.57(+4.05%) |
May 26, 2020 | 13.86 | 14.27 | 13.76 | 14.09 | 101,084 | +0.79(+5.94%) |
May 22, 2020 | 13.18 | 13.32 | 12.85 | 13.30 | 136,800 | +0.10(+0.76%) |
May 21, 2020 | 12.90 | 13.75 | 12.90 | 13.20 | 179,456 | +0.18(+1.38%) |
May 20, 2020 | 13.49 | 13.59 | 12.85 | 13.02 | 121,144 | -0.10(-0.76%) |
May 19, 2020 | 12.20 | 13.82 | 12.04 | 13.12 | 182,865 | +0.94(+7.72%) |
May 18, 2020 | 11.86 | 12.65 | 11.86 | 12.18 | 255,709 | +0.06(+0.50%) |
May 15, 2020 | 12.01 | 12.27 | 11.77 | 12.12 | 89,900 | +0.23(+1.93%) |
May 14, 2020 | 11.41 | 12.07 | 11.00 | 11.89 | 175,034 | +0.17(+1.45%) |
May 13, 2020 | 11.91 | 12.20 | 11.44 | 11.72 | 251,016 | -0.28(-2.33%) |
May 12, 2020 | 13.69 | 13.69 | 11.98 | 12.00 | 155,528 | -1.37(-10.25%) |
May 11, 2020 | 11.87 | 13.54 | 11.50 | 13.37 | 277,784 | +1.51(+12.73%) |
May 08, 2020 | 11.98 | 12.25 | 11.62 | 11.86 | 153,100 | -0.12(-1.00%) |
May 07, 2020 | 11.50 | 12.15 | 11.10 | 11.98 | 319,900 | +1.53(+14.64%) |
May 06, 2020 | 10.56 | 10.90 | 10.44 | 10.45 | 119,724 | -0.11(-1.04%) |
May 05, 2020 | 10.79 | 11.65 | 10.51 | 10.56 | 836,304 | +0.11(+1.05%) |
May 04, 2020 | 11.24 | 11.35 | 10.10 | 10.45 | 149,069 | -1.09(-9.45%) |
May 01, 2020 | 11.31 | 12.20 | 11.27 | 11.54 | 352,400 | +1.19(+11.50%) |
Apr 30, 2020 | 10.44 | 10.54 | 9.880 | 10.35 | 112,666 | -0.34(-3.18%) |
Apr 29, 2020 | 10.48 | 10.90 | 10.39 | 10.69 | 415,249 | +0.63(+6.26%) |
Apr 28, 2020 | 10.36 | 10.46 | 9.930 | 10.06 | 272,854 | +0.08(+0.80%) |
Apr 27, 2020 | 9.640 | 10.31 | 9.640 | 9.980 | 104,652 | +0.36(+3.74%) |
Apr 24, 2020 | 9.640 | 10.05 | 9.450 | 9.620 | 63,100 | -0.13(-1.33%) |
Apr 23, 2020 | 9.480 | 10.15 | 9.480 | 9.750 | 81,827 | +0.30(+3.17%) |
Apr 22, 2020 | 9.380 | 9.920 | 9.229 | 9.450 | 102,351 | +0.11(+1.18%) |
Apr 21, 2020 | 9.160 | 9.420 | 8.690 | 9.340 | 72,211 | -0.16(-1.68%) |
Apr 20, 2020 | 9.990 | 10.14 | 9.380 | 9.500 | 55,445 | -0.73(-7.14%) |
Apr 17, 2020 | 9.780 | 10.72 | 9.780 | 10.23 | 143,500 | +0.91(+9.76%) |
Apr 16, 2020 | 9.710 | 9.790 | 9.050 | 9.320 | 129,310 | -0.46(-4.70%) |
Apr 15, 2020 | 9.810 | 10.12 | 9.530 | 9.780 | 72,997 | -0.51(-4.96%) |
Apr 14, 2020 | 10.47 | 10.95 | 10.19 | 10.29 | 138,617 | +0.01(+0.10%) |
Apr 13, 2020 | 10.28 | 10.39 | 10.00 | 10.28 | 251,057 | -0.19(-1.81%) |
Apr 09, 2020 | 9.900 | 11.00 | 9.900 | 10.47 | 181,800 | +0.93(+9.75%) |
Apr 08, 2020 | 9.310 | 9.925 | 9.290 | 9.540 | 179,652 | +0.50(+5.53%) |
Apr 07, 2020 | 9.270 | 9.820 | 9.000 | 9.040 | 147,598 | +0.21(+2.38%) |
Apr 06, 2020 | 8.920 | 9.290 | 8.658 | 8.830 | 124,424 | +0.32(+3.76%) |
Apr 03, 2020 | 9.280 | 9.450 | 8.370 | 8.510 | 98,800 | -1.01(-10.61%) |
Apr 02, 2020 | 9.350 | 10.39 | 9.110 | 9.520 | 110,922 | +0.02(+0.21%) |
Apr 01, 2020 | 11.00 | 11.12 | 9.270 | 9.500 | 104,428 | -2.05(-17.75%) |
Mar 31, 2020 | 11.75 | 11.89 | 11.17 | 11.55 | 140,065 | -0.25(-2.12%) |
Mar 30, 2020 | 11.33 | 11.90 | 11.01 | 11.80 | 69,332 | +0.51(+4.52%) |
Mar 27, 2020 | 11.11 | 11.37 | 10.48 | 11.29 | 71,800 | -0.36(-3.09%) |
Mar 26, 2020 | 10.73 | 12.39 | 10.56 | 11.65 | 80,401 | +1.06(+10.01%) |
Mar 25, 2020 | 9.320 | 10.79 | 9.230 | 10.59 | 149,682 | +1.34(+14.49%) |
Mar 24, 2020 | 9.500 | 9.910 | 8.920 | 9.250 | 262,113 | +0.43(+4.88%) |
Mar 23, 2020 | 8.010 | 9.190 | 8.010 | 8.820 | 231,494 | +0.84(+10.53%) |
Mar 20, 2020 | 11.63 | 12.04 | 7.480 | 7.980 | 574,300 | -3.59(-31.03%) |
Mar 19, 2020 | 12.34 | 12.41 | 10.49 | 11.57 | 109,434 | -0.87(-6.99%) |
Mar 18, 2020 | 13.52 | 13.92 | 12.03 | 12.44 | 136,873 | -0.99(-7.37%) |
Mar 17, 2020 | 12.03 | 13.63 | 11.30 | 13.43 | 122,349 | +1.64(+13.91%) |
Mar 16, 2020 | 14.57 | 14.73 | 11.73 | 11.79 | 96,868 | -3.66(-23.69%) |
Mar 13, 2020 | 14.84 | 15.46 | 14.18 | 15.45 | 122,900 | +1.33(+9.42%) |
Mar 12, 2020 | 15.32 | 15.59 | 13.90 | 14.12 | 97,657 | -1.66(-10.52%) |
Mar 11, 2020 | 16.40 | 16.66 | 15.46 | 15.78 | 102,671 | -1.17(-6.90%) |
Mar 10, 2020 | 18.07 | 18.10 | 16.46 | 16.95 | 93,592 | -0.85(-4.78%) |
Mar 09, 2020 | 19.48 | 19.48 | 17.71 | 17.80 | 109,479 | -1.27(-6.66%) |
Mar 06, 2020 | 18.91 | 19.32 | 18.45 | 19.07 | 123,200 | -0.43(-2.21%) |
Mar 05, 2020 | 20.36 | 20.36 | 19.34 | 19.50 | 92,915 | -1.26(-6.07%) |
Mar 04, 2020 | 20.92 | 21.06 | 20.41 | 20.76 | 57,517 | +0.04(+0.19%) |
Mar 03, 2020 | 21.31 | 21.39 | 20.40 | 20.72 | 73,314 | -0.51(-2.40%) |