Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.51 | 15.04 | 14.33 | 14.86 | 501,700 | +0.09(+0.61%) |
May 28, 2020 | 15.34 | 15.91 | 14.55 | 14.77 | 350,424 | -0.42(-2.76%) |
May 27, 2020 | 14.46 | 15.29 | 13.91 | 15.19 | 562,153 | +1.31(+9.44%) |
May 26, 2020 | 14.12 | 14.34 | 13.68 | 13.88 | 248,772 | +0.59(+4.44%) |
May 22, 2020 | 13.36 | 13.36 | 12.74 | 13.29 | 119,500 | +0.05(+0.38%) |
May 21, 2020 | 13.15 | 13.66 | 12.98 | 13.24 | 179,316 | +0.09(+0.68%) |
May 20, 2020 | 13.62 | 13.83 | 13.03 | 13.15 | 234,752 | -0.12(-0.90%) |
May 19, 2020 | 13.25 | 13.99 | 12.61 | 13.27 | 338,556 | +0.17(+1.30%) |
May 18, 2020 | 13.64 | 13.64 | 12.70 | 13.10 | 482,567 | +1.66(+14.51%) |
May 15, 2020 | 10.37 | 11.57 | 9.969 | 11.44 | 314,300 | +0.99(+9.47%) |
May 14, 2020 | 9.770 | 10.57 | 9.460 | 10.45 | 221,587 | +0.26(+2.55%) |
May 13, 2020 | 10.48 | 10.55 | 9.970 | 10.19 | 278,490 | -0.48(-4.50%) |
May 12, 2020 | 11.36 | 11.51 | 10.66 | 10.67 | 303,895 | -0.73(-6.40%) |
May 11, 2020 | 10.60 | 11.49 | 10.41 | 11.40 | 368,392 | +0.52(+4.78%) |
May 08, 2020 | 10.90 | 11.02 | 10.64 | 10.88 | 210,900 | +0.34(+3.23%) |
May 07, 2020 | 10.16 | 11.06 | 10.00 | 10.54 | 320,336 | +0.78(+7.99%) |
May 06, 2020 | 10.02 | 10.30 | 9.221 | 9.760 | 608,671 | -0.36(-3.56%) |
May 05, 2020 | 10.58 | 10.99 | 10.00 | 10.12 | 218,075 | -0.20(-1.94%) |
May 04, 2020 | 10.17 | 10.49 | 9.810 | 10.32 | 179,783 | -0.15(-1.43%) |
May 01, 2020 | 10.08 | 10.53 | 9.785 | 10.47 | 239,200 | +0.02(+0.19%) |
Apr 30, 2020 | 11.15 | 11.30 | 10.37 | 10.45 | 398,651 | -0.96(-8.41%) |
Apr 29, 2020 | 11.34 | 11.98 | 11.01 | 11.41 | 407,860 | +0.26(+2.33%) |
Apr 28, 2020 | 10.88 | 11.48 | 10.59 | 11.15 | 512,843 | +0.79(+7.68%) |
Apr 27, 2020 | 9.540 | 10.45 | 9.500 | 10.36 | 392,017 | +1.07(+11.46%) |
Apr 24, 2020 | 8.810 | 9.470 | 8.710 | 9.290 | 384,600 | +0.62(+7.15%) |
Apr 23, 2020 | 7.650 | 8.930 | 7.510 | 8.670 | 397,564 | +1.10(+14.53%) |
Apr 22, 2020 | 7.670 | 7.790 | 7.380 | 7.570 | 129,181 | +0.08(+1.07%) |
Apr 21, 2020 | 7.280 | 7.513 | 7.160 | 7.490 | 140,949 | -0.05(-0.66%) |
Apr 20, 2020 | 7.580 | 7.790 | 7.360 | 7.540 | 159,093 | -0.26(-3.33%) |
Apr 17, 2020 | 7.480 | 8.080 | 7.480 | 7.800 | 251,700 | +0.70(+9.86%) |
Apr 16, 2020 | 7.070 | 7.240 | 6.755 | 7.100 | 177,395 | +0.03(+0.42%) |
Apr 15, 2020 | 7.470 | 7.470 | 6.900 | 7.070 | 211,022 | -0.61(-7.94%) |
Apr 14, 2020 | 8.350 | 8.500 | 7.320 | 7.680 | 303,088 | +0.02(+0.33%) |
Apr 13, 2020 | 8.390 | 8.500 | 7.400 | 7.655 | 414,568 | -0.84(-9.94%) |
Apr 09, 2020 | 6.850 | 8.585 | 6.460 | 8.500 | 778,100 | +2.05(+31.78%) |
Apr 08, 2020 | 5.870 | 6.450 | 5.410 | 6.450 | 472,560 | +0.82(+14.56%) |
Apr 07, 2020 | 5.640 | 6.300 | 5.580 | 5.630 | 541,029 | +0.29(+5.43%) |
Apr 06, 2020 | 5.290 | 5.630 | 5.210 | 5.340 | 552,936 | +0.19(+3.69%) |
Apr 03, 2020 | 5.430 | 5.500 | 4.900 | 5.150 | 472,000 | -0.30(-5.50%) |
Apr 02, 2020 | 6.090 | 6.279 | 5.380 | 5.450 | 559,613 | -0.43(-7.31%) |
Apr 01, 2020 | 7.000 | 7.130 | 5.840 | 5.880 | 404,769 | -1.42(-19.45%) |
Mar 31, 2020 | 7.040 | 7.450 | 7.020 | 7.300 | 480,465 | +0.27(+3.84%) |
Mar 30, 2020 | 7.270 | 7.325 | 6.750 | 7.030 | 180,911 | -0.22(-3.03%) |
Mar 27, 2020 | 7.470 | 7.470 | 6.490 | 7.250 | 532,500 | -0.21(-2.82%) |
Mar 26, 2020 | 6.450 | 7.680 | 6.300 | 7.460 | 639,030 | +0.92(+14.07%) |
Mar 25, 2020 | 6.370 | 6.760 | 6.210 | 6.540 | 890,674 | +0.20(+3.15%) |
Mar 24, 2020 | 6.280 | 6.652 | 6.045 | 6.340 | 554,335 | +0.42(+7.09%) |
Mar 23, 2020 | 6.700 | 6.700 | 5.710 | 5.920 | 737,864 | -0.85(-12.56%) |
Mar 20, 2020 | 7.760 | 7.900 | 6.745 | 6.770 | 323,000 | -0.99(-12.76%) |
Mar 19, 2020 | 6.760 | 8.290 | 6.340 | 7.760 | 338,214 | +0.95(+13.95%) |
Mar 18, 2020 | 7.010 | 7.240 | 6.455 | 6.810 | 271,705 | -0.60(-8.10%) |
Mar 17, 2020 | 7.390 | 8.190 | 6.530 | 7.410 | 392,019 | +0.21(+2.92%) |
Mar 16, 2020 | 7.590 | 9.680 | 6.980 | 7.200 | 407,411 | -3.34(-31.69%) |
Mar 13, 2020 | 10.60 | 10.65 | 9.730 | 10.54 | 236,100 | +0.54(+5.40%) |
Mar 12, 2020 | 10.98 | 11.04 | 9.735 | 10.00 | 417,931 | -1.96(-16.39%) |
Mar 11, 2020 | 12.89 | 12.89 | 11.81 | 11.96 | 386,884 | -1.33(-10.01%) |
Mar 10, 2020 | 13.37 | 13.46 | 12.68 | 13.29 | 390,610 | +0.42(+3.26%) |
Mar 09, 2020 | 13.85 | 13.85 | 12.71 | 12.87 | 313,058 | -1.88(-12.75%) |
Mar 06, 2020 | 14.60 | 14.88 | 14.49 | 14.75 | 278,500 | -0.41(-2.70%) |
Mar 05, 2020 | 15.79 | 15.94 | 14.97 | 15.16 | 220,089 | -1.03(-6.36%) |
Mar 04, 2020 | 16.05 | 16.30 | 15.51 | 16.19 | 148,173 | +0.38(+2.40%) |
Mar 03, 2020 | 15.99 | 16.31 | 15.64 | 15.81 | 209,602 | -0.19(-1.19%) |