Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.21 | 14.30 | 13.89 | 14.01 | 11,500 | +0.13(+0.94%) |
May 28, 2020 | 13.70 | 14.30 | 13.70 | 13.88 | 30,086 | +0.19(+1.39%) |
May 27, 2020 | 13.25 | 13.96 | 13.16 | 13.69 | 9,508 | +0.49(+3.71%) |
May 26, 2020 | 13.52 | 14.12 | 13.20 | 13.20 | 25,267 | -0.30(-2.22%) |
May 22, 2020 | 13.09 | 13.84 | 13.09 | 13.50 | 32,500 | +0.27(+2.04%) |
May 21, 2020 | 12.77 | 13.86 | 12.77 | 13.23 | 41,704 | +0.43(+3.36%) |
May 20, 2020 | 12.68 | 13.07 | 12.57 | 12.80 | 15,992 | +0.30(+2.40%) |
May 19, 2020 | 12.10 | 12.50 | 12.10 | 12.50 | 19,332 | +0.49(+4.08%) |
May 18, 2020 | 12.25 | 12.50 | 11.85 | 12.01 | 28,578 | -0.09(-0.74%) |
May 15, 2020 | 11.70 | 12.48 | 11.65 | 12.10 | 18,800 | +0.74(+6.51%) |
May 14, 2020 | 11.25 | 12.50 | 11.25 | 11.36 | 18,262 | +0.21(+1.84%) |
May 13, 2020 | 11.84 | 12.55 | 11.10 | 11.15 | 16,450 | -0.76(-6.40%) |
May 12, 2020 | 12.49 | 12.56 | 11.76 | 11.92 | 27,177 | -0.26(-2.15%) |
May 11, 2020 | 12.01 | 12.70 | 12.01 | 12.18 | 18,221 | +0.11(+0.91%) |
May 08, 2020 | 12.13 | 13.20 | 12.00 | 12.07 | 11,100 | -0.09(-0.74%) |
May 07, 2020 | 12.50 | 12.80 | 12.11 | 12.16 | 12,116 | -0.36(-2.88%) |
May 06, 2020 | 12.86 | 13.32 | 12.45 | 12.52 | 8,527 | -0.37(-2.87%) |
May 05, 2020 | 13.35 | 13.35 | 12.74 | 12.89 | 21,717 | -0.13(-1.00%) |
May 04, 2020 | 13.56 | 13.89 | 12.22 | 13.02 | 22,810 | +1.29(+11.00%) |
May 01, 2020 | 12.16 | 12.16 | 11.08 | 11.73 | 14,700 | -0.58(-4.71%) |
Apr 30, 2020 | 12.08 | 12.48 | 12.05 | 12.31 | 21,873 | -0.48(-3.75%) |
Apr 29, 2020 | 12.29 | 12.80 | 11.58 | 12.79 | 23,009 | +0.64(+5.27%) |
Apr 28, 2020 | 11.99 | 12.28 | 11.40 | 12.15 | 6,630 | +0.34(+2.88%) |
Apr 27, 2020 | 11.80 | 11.92 | 11.34 | 11.81 | 6,257 | -0.11(-0.92%) |
Apr 24, 2020 | 11.99 | 11.99 | 11.23 | 11.92 | 3,700 | +0.13(+1.10%) |
Apr 23, 2020 | 11.64 | 12.21 | 11.34 | 11.79 | 6,818 | +0.42(+3.72%) |
Apr 22, 2020 | 11.22 | 11.72 | 11.22 | 11.37 | 6,812 | +0.22(+1.94%) |
Apr 21, 2020 | 10.04 | 11.24 | 10.04 | 11.15 | 4,797 | -0.02(-0.18%) |
Apr 20, 2020 | 11.50 | 12.48 | 11.12 | 11.17 | 15,115 | +0.10(+0.90%) |
Apr 17, 2020 | 11.20 | 11.46 | 10.04 | 11.07 | 18,400 | -0.08(-0.72%) |
Apr 16, 2020 | 11.55 | 11.55 | 11.00 | 11.15 | 7,654 | -0.05(-0.45%) |
Apr 15, 2020 | 12.06 | 12.06 | 10.17 | 11.20 | 13,219 | -0.61(-5.17%) |
Apr 14, 2020 | 11.49 | 12.25 | 10.68 | 11.81 | 28,251 | +0.33(+2.87%) |
Apr 13, 2020 | 9.320 | 11.57 | 9.320 | 11.48 | 47,539 | +2.13(+22.78%) |
Apr 09, 2020 | 8.975 | 9.487 | 8.975 | 9.350 | 49,500 | +0.07(+0.81%) |
Apr 08, 2020 | 9.030 | 9.694 | 8.980 | 9.275 | 22,314 | +0.27(+2.94%) |
Apr 07, 2020 | 9.280 | 9.500 | 9.010 | 9.010 | 7,996 | +0.13(+1.46%) |
Apr 06, 2020 | 9.560 | 9.649 | 8.880 | 8.880 | 15,625 | -0.11(-1.22%) |
Apr 03, 2020 | 9.000 | 9.140 | 8.650 | 8.990 | 13,400 | -0.07(-0.77%) |
Apr 02, 2020 | 8.801 | 9.960 | 8.801 | 9.060 | 6,364 | +0.03(+0.33%) |
Apr 01, 2020 | 9.730 | 10.00 | 8.780 | 9.030 | 20,478 | -0.79(-8.04%) |
Mar 31, 2020 | 9.950 | 10.53 | 9.770 | 9.820 | 15,632 | -0.14(-1.41%) |
Mar 30, 2020 | 9.990 | 10.44 | 9.900 | 9.960 | 19,566 | -0.31(-3.02%) |
Mar 27, 2020 | 10.23 | 10.86 | 9.668 | 10.27 | 24,600 | -0.22(-2.10%) |
Mar 26, 2020 | 9.500 | 11.27 | 9.500 | 10.49 | 67,568 | +0.86(+8.93%) |
Mar 25, 2020 | 9.500 | 10.63 | 8.950 | 9.630 | 23,280 | +0.00(+0.00%) |
Mar 24, 2020 | 10.15 | 10.28 | 9.320 | 9.630 | 16,042 | -0.15(-1.53%) |
Mar 23, 2020 | 9.405 | 9.970 | 8.997 | 9.780 | 8,722 | +0.40(+4.26%) |
Mar 20, 2020 | 9.750 | 10.14 | 9.090 | 9.380 | 23,000 | -0.22(-2.29%) |
Mar 19, 2020 | 9.070 | 10.15 | 8.558 | 9.600 | 15,811 | +0.09(+0.95%) |
Mar 18, 2020 | 9.330 | 9.540 | 8.545 | 9.510 | 27,121 | +0.01(+0.11%) |
Mar 17, 2020 | 9.680 | 9.680 | 9.030 | 9.500 | 28,311 | +0.01(+0.11%) |
Mar 16, 2020 | 8.750 | 9.750 | 8.700 | 9.490 | 49,989 | +0.25(+2.71%) |
Mar 13, 2020 | 8.960 | 9.490 | 8.900 | 9.240 | 37,200 | +0.20(+2.21%) |
Mar 12, 2020 | 11.00 | 11.28 | 9.000 | 9.040 | 56,468 | -2.56(-22.07%) |
Mar 11, 2020 | 12.03 | 12.20 | 11.15 | 11.60 | 32,735 | -0.43(-3.57%) |
Mar 10, 2020 | 12.39 | 12.77 | 11.89 | 12.03 | 53,455 | -0.29(-2.35%) |
Mar 09, 2020 | 12.36 | 12.36 | 11.90 | 12.32 | 37,077 | -0.53(-4.12%) |
Mar 06, 2020 | 11.91 | 13.45 | 11.82 | 12.85 | 36,500 | +0.82(+6.82%) |
Mar 05, 2020 | 12.61 | 12.61 | 11.75 | 12.03 | 31,342 | -0.62(-4.90%) |
Mar 04, 2020 | 12.26 | 13.10 | 12.26 | 12.65 | 17,219 | -0.05(-0.39%) |
Mar 03, 2020 | 12.70 | 13.13 | 12.06 | 12.70 | 28,921 | -0.30(-2.31%) |