Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.95 | 12.64 | 11.52 | 12.40 | 48,600 | +1.03(+9.06%) |
May 28, 2020 | 12.24 | 12.49 | 11.25 | 11.37 | 36,902 | -1.13(-9.04%) |
May 27, 2020 | 13.04 | 13.12 | 11.72 | 12.50 | 116,772 | -0.74(-5.59%) |
May 26, 2020 | 14.00 | 14.02 | 13.00 | 13.24 | 23,331 | -0.24(-1.78%) |
May 22, 2020 | 14.00 | 14.20 | 13.22 | 13.48 | 50,700 | -0.26(-1.89%) |
May 21, 2020 | 13.31 | 14.00 | 12.70 | 13.74 | 105,436 | +1.74(+14.50%) |
May 20, 2020 | 12.60 | 12.78 | 12.00 | 12.00 | 29,864 | -0.59(-4.69%) |
May 19, 2020 | 12.00 | 13.06 | 11.60 | 12.59 | 49,263 | +0.79(+6.69%) |
May 18, 2020 | 12.99 | 12.99 | 11.65 | 11.80 | 30,622 | +0.23(+1.99%) |
May 15, 2020 | 12.25 | 12.25 | 11.50 | 11.57 | 74,600 | -0.93(-7.44%) |
May 14, 2020 | 13.75 | 14.16 | 12.50 | 12.50 | 29,299 | -0.96(-7.13%) |
May 13, 2020 | 13.73 | 13.73 | 12.50 | 13.46 | 62,478 | +0.23(+1.74%) |
May 12, 2020 | 14.81 | 14.81 | 13.23 | 13.23 | 39,777 | -0.76(-5.43%) |
May 11, 2020 | 13.91 | 14.25 | 13.79 | 13.99 | 23,950 | +0.16(+1.16%) |
May 08, 2020 | 14.88 | 14.88 | 13.83 | 13.83 | 28,400 | -0.35(-2.47%) |
May 07, 2020 | 14.40 | 14.40 | 13.72 | 14.18 | 26,259 | +0.18(+1.29%) |
May 06, 2020 | 14.71 | 14.75 | 13.30 | 14.00 | 141,388 | -0.31(-2.17%) |
May 05, 2020 | 14.00 | 15.75 | 13.56 | 14.31 | 86,092 | +0.08(+0.56%) |
May 04, 2020 | 11.86 | 14.23 | 11.86 | 14.23 | 29,775 | +1.21(+9.29%) |
May 01, 2020 | 13.75 | 14.35 | 13.00 | 13.02 | 41,500 | -0.73(-5.31%) |
Apr 30, 2020 | 13.45 | 14.40 | 13.25 | 13.75 | 45,284 | +0.38(+2.84%) |
Apr 29, 2020 | 12.71 | 13.45 | 12.71 | 13.37 | 31,426 | +0.37(+2.85%) |
Apr 28, 2020 | 12.45 | 13.00 | 12.08 | 13.00 | 35,011 | +0.60(+4.84%) |
Apr 27, 2020 | 12.66 | 13.07 | 12.32 | 12.40 | 32,495 | -0.02(-0.16%) |
Apr 24, 2020 | 12.25 | 12.90 | 12.25 | 12.42 | 8,300 | -0.04(-0.32%) |
Apr 23, 2020 | 12.79 | 13.31 | 12.35 | 12.46 | 14,368 | -0.29(-2.27%) |
Apr 22, 2020 | 12.60 | 12.75 | 12.36 | 12.75 | 12,958 | +0.50(+4.08%) |
Apr 21, 2020 | 12.73 | 12.75 | 12.06 | 12.25 | 20,189 | -0.25(-2.00%) |
Apr 20, 2020 | 13.10 | 13.10 | 12.24 | 12.50 | 41,000 | -0.46(-3.55%) |
Apr 17, 2020 | 12.45 | 13.50 | 12.23 | 12.96 | 59,200 | +0.60(+4.85%) |
Apr 16, 2020 | 12.07 | 12.36 | 11.76 | 12.36 | 26,920 | +0.28(+2.32%) |
Apr 15, 2020 | 12.42 | 12.90 | 12.00 | 12.08 | 14,960 | -0.82(-6.36%) |
Apr 14, 2020 | 12.50 | 13.49 | 12.30 | 12.90 | 37,187 | +0.40(+3.20%) |
Apr 13, 2020 | 12.00 | 12.50 | 11.51 | 12.50 | 50,092 | +0.74(+6.29%) |
Apr 09, 2020 | 11.30 | 12.00 | 11.00 | 11.76 | 32,300 | -0.20(-1.67%) |
Apr 08, 2020 | 11.58 | 11.99 | 11.20 | 11.96 | 41,982 | +0.01(+0.08%) |
Apr 07, 2020 | 11.76 | 12.50 | 10.96 | 11.95 | 43,058 | +1.08(+9.94%) |
Apr 06, 2020 | 10.84 | 11.01 | 10.72 | 10.87 | 34,943 | +0.08(+0.74%) |
Apr 03, 2020 | 10.67 | 11.00 | 10.67 | 10.79 | 11,800 | -0.21(-1.91%) |
Apr 02, 2020 | 10.65 | 11.46 | 10.65 | 11.00 | 25,657 | +0.61(+5.87%) |
Apr 01, 2020 | 10.80 | 11.30 | 10.04 | 10.39 | 48,176 | -0.86(-7.64%) |
Mar 31, 2020 | 10.95 | 11.83 | 10.75 | 11.25 | 13,823 | +0.12(+1.08%) |
Mar 30, 2020 | 10.70 | 12.43 | 10.65 | 11.13 | 37,332 | +0.23(+2.11%) |
Mar 27, 2020 | 9.950 | 11.17 | 9.800 | 10.90 | 30,300 | +1.03(+10.44%) |
Mar 26, 2020 | 9.680 | 10.46 | 9.660 | 9.870 | 37,626 | +0.23(+2.39%) |
Mar 25, 2020 | 10.00 | 10.50 | 9.540 | 9.640 | 53,728 | -0.20(-2.03%) |
Mar 24, 2020 | 9.110 | 10.20 | 9.110 | 9.840 | 62,427 | +0.86(+9.58%) |
Mar 23, 2020 | 9.900 | 9.900 | 8.700 | 8.980 | 52,020 | -1.13(-11.18%) |
Mar 20, 2020 | 9.910 | 10.67 | 9.479 | 10.11 | 74,300 | +0.10(+1.00%) |
Mar 19, 2020 | 9.760 | 10.20 | 8.690 | 10.01 | 70,350 | -0.14(-1.38%) |
Mar 18, 2020 | 10.01 | 10.62 | 9.870 | 10.15 | 47,682 | -0.47(-4.47%) |
Mar 17, 2020 | 10.21 | 10.77 | 10.01 | 10.62 | 69,580 | -0.14(-1.35%) |
Mar 16, 2020 | 12.42 | 12.42 | 10.35 | 10.77 | 80,790 | -2.31(-17.66%) |
Mar 13, 2020 | 14.50 | 14.85 | 12.11 | 13.08 | 98,000 | +0.63(+5.06%) |
Mar 12, 2020 | 13.01 | 14.20 | 10.73 | 12.45 | 216,388 | -1.92(-13.36%) |
Mar 11, 2020 | 15.75 | 15.75 | 14.15 | 14.37 | 53,301 | -0.93(-6.08%) |
Mar 10, 2020 | 14.45 | 15.99 | 14.45 | 15.30 | 53,796 | +0.58(+3.94%) |
Mar 09, 2020 | 14.13 | 15.00 | 14.00 | 14.72 | 44,724 | -0.48(-3.16%) |
Mar 06, 2020 | 14.01 | 15.31 | 14.01 | 15.20 | 36,100 | +0.40(+2.70%) |
Mar 05, 2020 | 15.22 | 15.94 | 14.25 | 14.80 | 75,466 | +0.05(+0.34%) |
Mar 04, 2020 | 16.10 | 16.95 | 14.75 | 14.75 | 135,013 | -1.23(-7.70%) |
Mar 03, 2020 | 15.40 | 16.00 | 13.11 | 15.98 | 143,421 | +2.98(+22.92%) |