Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.30 | 12.90 | 12.22 | 12.60 | 2,733 | +0.33(+2.70%) |
May 28, 2020 | 12.45 | 12.75 | 12.15 | 12.27 | 4,562 | -0.40(-3.13%) |
May 27, 2020 | 13.20 | 13.50 | 12.32 | 12.67 | 3,114 | +0.09(+0.75%) |
May 26, 2020 | 13.20 | 13.80 | 12.15 | 12.57 | 10,474 | -0.93(-6.86%) |
May 22, 2020 | 13.50 | 13.50 | 13.12 | 13.50 | 3,853 | -0.01(-0.06%) |
May 21, 2020 | 14.25 | 14.25 | 12.45 | 13.51 | 13,063 | -0.89(-6.20%) |
May 20, 2020 | 12.60 | 14.55 | 11.70 | 14.40 | 26,905 | +1.99(+16.03%) |
May 19, 2020 | 11.38 | 12.71 | 11.38 | 12.41 | 3,276 | +0.19(+1.56%) |
May 18, 2020 | 11.95 | 12.75 | 10.95 | 12.22 | 5,224 | +0.37(+3.13%) |
May 15, 2020 | 11.25 | 11.85 | 10.95 | 11.85 | 3,886 | +0.30(+2.58%) |
May 14, 2020 | 15.00 | 15.00 | 10.20 | 11.55 | 16,752 | -1.05(-8.31%) |
May 13, 2020 | 13.66 | 13.66 | 11.25 | 12.60 | 9,686 | -0.68(-5.10%) |
May 12, 2020 | 14.70 | 14.70 | 12.15 | 13.28 | 40,729 | +2.18(+19.59%) |
May 11, 2020 | 11.85 | 11.85 | 10.80 | 11.10 | 21,533 | +0.00(+0.01%) |
May 08, 2020 | 11.70 | 11.70 | 10.50 | 11.10 | 5,113 | +0.15(+1.40%) |
May 07, 2020 | 11.70 | 11.70 | 10.80 | 10.95 | 2,475 | +0.01(+0.10%) |
May 06, 2020 | 11.85 | 11.97 | 10.80 | 10.94 | 2,283 | -0.50(-4.37%) |
May 05, 2020 | 10.95 | 11.97 | 10.77 | 11.43 | 2,253 | -0.30(-2.52%) |
May 04, 2020 | 10.95 | 11.97 | 10.76 | 11.73 | 4,222 | +0.78(+7.12%) |
May 01, 2020 | 11.40 | 11.40 | 10.59 | 10.95 | 1,600 | -0.46(-4.00%) |
Apr 30, 2020 | 10.96 | 11.55 | 10.95 | 11.41 | 1,966 | +0.18(+1.63%) |
Apr 29, 2020 | 11.70 | 11.70 | 10.65 | 11.22 | 3,424 | +0.12(+1.11%) |
Apr 28, 2020 | 11.85 | 12.00 | 10.95 | 11.10 | 3,383 | -0.15(-1.29%) |
Apr 27, 2020 | 11.70 | 11.97 | 10.65 | 11.25 | 1,462 | +0.27(+2.42%) |
Apr 24, 2020 | 11.03 | 11.10 | 10.50 | 10.98 | 4,553 | +0.03(+0.25%) |
Apr 23, 2020 | 11.12 | 11.47 | 10.50 | 10.95 | 1,923 | -0.19(-1.72%) |
Apr 22, 2020 | 11.40 | 11.88 | 10.50 | 11.14 | 3,555 | +0.34(+3.19%) |
Apr 21, 2020 | 12.00 | 12.00 | 10.50 | 10.80 | 3,475 | -0.96(-8.14%) |
Apr 20, 2020 | 12.75 | 12.75 | 11.55 | 11.76 | 3,383 | -0.09(-0.78%) |
Apr 17, 2020 | 11.70 | 12.00 | 10.80 | 11.85 | 4,613 | +0.45(+3.95%) |
Apr 16, 2020 | 11.55 | 11.70 | 10.50 | 11.40 | 3,490 | +0.44(+3.97%) |
Apr 15, 2020 | 12.00 | 12.30 | 10.50 | 10.96 | 9,622 | -0.72(-6.15%) |
Apr 14, 2020 | 10.69 | 16.35 | 9.771 | 11.68 | 111,891 | +1.49(+14.56%) |
Apr 13, 2020 | 10.47 | 10.47 | 9.900 | 10.20 | 932 | +0.22(+2.23%) |
Apr 09, 2020 | 9.662 | 10.50 | 9.045 | 9.976 | 12,846 | +0.83(+9.03%) |
Apr 08, 2020 | 8.400 | 9.495 | 8.399 | 9.150 | 3,259 | +0.40(+4.56%) |
Apr 07, 2020 | 8.250 | 9.735 | 8.214 | 8.751 | 11,562 | -0.53(-5.66%) |
Apr 06, 2020 | 9.000 | 11.06 | 8.700 | 9.276 | 39,211 | +0.56(+6.38%) |
Apr 03, 2020 | 9.000 | 9.000 | 8.355 | 8.720 | 926 | -0.30(-3.28%) |
Apr 02, 2020 | 10.07 | 10.41 | 8.850 | 9.015 | 1,030 | -0.28(-2.99%) |
Apr 01, 2020 | 9.717 | 10.02 | 8.700 | 9.293 | 3,114 | +0.04(+0.41%) |
Mar 31, 2020 | 9.600 | 9.600 | 8.594 | 9.255 | 2,811 | -0.04(-0.48%) |
Mar 30, 2020 | 9.694 | 10.50 | 8.253 | 9.300 | 6,636 | +0.10(+1.06%) |
Mar 27, 2020 | 9.450 | 9.750 | 8.730 | 9.203 | 2,293 | +0.14(+1.54%) |
Mar 26, 2020 | 9.375 | 10.28 | 7.950 | 9.063 | 6,313 | +0.06(+0.70%) |
Mar 25, 2020 | 9.300 | 9.302 | 8.400 | 9.000 | 2,415 | +0.90(+11.11%) |
Mar 24, 2020 | 8.250 | 9.450 | 7.350 | 8.100 | 9,832 | -0.15(-1.80%) |
Mar 23, 2020 | 8.529 | 9.150 | 7.680 | 8.248 | 3,201 | -0.15(-1.80%) |
Mar 20, 2020 | 8.550 | 8.998 | 7.650 | 8.400 | 2,493 | +0.22(+2.75%) |
Mar 19, 2020 | 8.273 | 9.000 | 7.350 | 8.175 | 3,513 | +0.23(+2.85%) |
Mar 18, 2020 | 7.800 | 8.100 | 7.800 | 7.949 | 3,171 | +0.52(+7.03%) |
Mar 17, 2020 | 7.745 | 7.914 | 7.203 | 7.426 | 2,544 | -0.00(-0.06%) |
Mar 16, 2020 | 8.268 | 8.268 | 7.200 | 7.431 | 4,154 | -0.44(-5.64%) |
Mar 13, 2020 | 9.195 | 10.45 | 7.515 | 7.875 | 4,780 | -0.38(-4.55%) |
Mar 12, 2020 | 9.000 | 9.000 | 7.500 | 8.250 | 5,371 | -1.39(-14.40%) |
Mar 11, 2020 | 9.150 | 10.14 | 8.253 | 9.637 | 9,162 | -0.21(-2.13%) |
Mar 10, 2020 | 12.00 | 12.00 | 9.003 | 9.848 | 21,355 | -2.45(-19.92%) |
Mar 09, 2020 | 13.95 | 15.00 | 10.50 | 12.30 | 7,811 | -1.90(-13.40%) |
Mar 06, 2020 | 14.64 | 14.64 | 13.69 | 14.20 | 3,160 | -0.14(-0.99%) |
Mar 05, 2020 | 15.45 | 15.45 | 14.10 | 14.34 | 3,176 | -0.66(-4.39%) |
Mar 04, 2020 | 15.30 | 15.30 | 14.40 | 15.00 | 2,387 | +0.43(+2.94%) |
Mar 03, 2020 | 14.70 | 15.43 | 14.55 | 14.57 | 5,069 | +0.19(+1.30%) |