Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.31 | 15.37 | 14.69 | 14.93 | 140,900 | -0.17(-1.13%) |
May 28, 2020 | 16.00 | 16.06 | 15.02 | 15.10 | 161,351 | -0.98(-6.09%) |
May 27, 2020 | 15.85 | 16.19 | 15.06 | 16.08 | 286,545 | +0.58(+3.74%) |
May 26, 2020 | 14.50 | 15.58 | 14.37 | 15.50 | 351,106 | +1.40(+9.93%) |
May 22, 2020 | 14.35 | 14.69 | 13.73 | 14.10 | 217,500 | -0.26(-1.81%) |
May 21, 2020 | 13.86 | 14.73 | 13.80 | 14.36 | 189,443 | +0.82(+6.06%) |
May 20, 2020 | 14.51 | 14.90 | 13.39 | 13.54 | 229,643 | -0.65(-4.58%) |
May 19, 2020 | 13.79 | 14.50 | 13.50 | 14.19 | 238,658 | +0.39(+2.83%) |
May 18, 2020 | 12.87 | 13.91 | 12.80 | 13.80 | 279,957 | +0.86(+6.65%) |
May 15, 2020 | 12.70 | 13.00 | 12.05 | 12.94 | 223,700 | +0.26(+2.05%) |
May 14, 2020 | 11.68 | 12.87 | 10.71 | 12.68 | 382,610 | +0.94(+8.01%) |
May 13, 2020 | 12.96 | 13.11 | 11.66 | 11.74 | 351,460 | -1.27(-9.76%) |
May 12, 2020 | 13.39 | 13.63 | 13.01 | 13.01 | 152,250 | -0.22(-1.66%) |
May 11, 2020 | 12.97 | 13.44 | 12.52 | 13.23 | 206,212 | +0.33(+2.56%) |
May 08, 2020 | 12.41 | 13.20 | 12.34 | 12.90 | 193,100 | +0.72(+5.91%) |
May 07, 2020 | 12.30 | 12.66 | 12.15 | 12.18 | 134,358 | -0.07(-0.57%) |
May 06, 2020 | 12.47 | 12.88 | 12.19 | 12.25 | 80,668 | -0.10(-0.81%) |
May 05, 2020 | 12.73 | 12.92 | 12.35 | 12.35 | 125,518 | -0.19(-1.52%) |
May 04, 2020 | 12.00 | 12.74 | 11.58 | 12.54 | 165,493 | +0.50(+4.15%) |
May 01, 2020 | 12.19 | 12.41 | 11.81 | 12.04 | 151,000 | -0.44(-3.53%) |
Apr 30, 2020 | 13.27 | 13.27 | 12.27 | 12.48 | 140,309 | -0.45(-3.48%) |
Apr 29, 2020 | 12.80 | 13.25 | 12.80 | 12.93 | 126,992 | +0.35(+2.78%) |
Apr 28, 2020 | 11.98 | 13.29 | 11.77 | 12.58 | 247,823 | +0.78(+6.61%) |
Apr 27, 2020 | 11.06 | 11.89 | 11.06 | 11.80 | 195,238 | +0.88(+8.06%) |
Apr 24, 2020 | 11.04 | 11.10 | 10.61 | 10.92 | 102,400 | -0.04(-0.36%) |
Apr 23, 2020 | 10.67 | 11.05 | 10.54 | 10.96 | 90,979 | +0.29(+2.72%) |
Apr 22, 2020 | 10.40 | 11.19 | 10.01 | 10.67 | 165,837 | +0.62(+6.17%) |
Apr 21, 2020 | 10.64 | 10.64 | 9.960 | 10.05 | 186,417 | -0.94(-8.55%) |
Apr 20, 2020 | 11.80 | 11.97 | 10.83 | 10.99 | 151,041 | -0.87(-7.34%) |
Apr 17, 2020 | 11.79 | 11.96 | 11.45 | 11.86 | 113,000 | +0.47(+4.13%) |
Apr 16, 2020 | 11.05 | 11.94 | 11.05 | 11.39 | 142,946 | +0.26(+2.34%) |
Apr 15, 2020 | 11.56 | 11.59 | 10.88 | 11.13 | 116,792 | -0.57(-4.87%) |
Apr 14, 2020 | 11.97 | 12.20 | 11.57 | 11.70 | 111,802 | +0.09(+0.78%) |
Apr 13, 2020 | 12.00 | 12.00 | 11.02 | 11.61 | 146,061 | -0.39(-3.25%) |
Apr 09, 2020 | 12.50 | 12.78 | 11.60 | 12.00 | 125,900 | -0.22(-1.80%) |
Apr 08, 2020 | 10.90 | 12.50 | 10.78 | 12.22 | 325,476 | +1.33(+12.21%) |
Apr 07, 2020 | 10.49 | 11.72 | 10.28 | 10.89 | 377,069 | +0.78(+7.72%) |
Apr 06, 2020 | 9.520 | 10.22 | 9.210 | 10.11 | 184,726 | +0.81(+8.71%) |
Apr 03, 2020 | 9.570 | 9.880 | 8.428 | 9.300 | 137,800 | -0.28(-2.92%) |
Apr 02, 2020 | 9.470 | 9.984 | 9.110 | 9.580 | 83,417 | +0.03(+0.31%) |
Apr 01, 2020 | 10.00 | 10.00 | 9.000 | 9.550 | 166,431 | -0.47(-4.69%) |
Mar 31, 2020 | 10.00 | 10.41 | 10.00 | 10.02 | 200,727 | +0.01(+0.10%) |
Mar 30, 2020 | 10.42 | 10.42 | 9.410 | 10.01 | 142,634 | -0.47(-4.48%) |
Mar 27, 2020 | 10.24 | 10.60 | 10.01 | 10.48 | 67,700 | -0.07(-0.66%) |
Mar 26, 2020 | 10.10 | 11.25 | 10.00 | 10.55 | 236,464 | +0.64(+6.46%) |
Mar 25, 2020 | 9.250 | 10.26 | 9.110 | 9.910 | 362,406 | +0.57(+6.10%) |
Mar 24, 2020 | 9.190 | 9.810 | 9.150 | 9.340 | 141,198 | +0.71(+8.23%) |
Mar 23, 2020 | 9.500 | 9.500 | 8.400 | 8.630 | 235,836 | -1.03(-10.66%) |
Mar 20, 2020 | 10.70 | 10.90 | 9.570 | 9.660 | 205,600 | -1.03(-9.64%) |
Mar 19, 2020 | 9.040 | 10.85 | 8.950 | 10.69 | 347,070 | +1.33(+14.21%) |
Mar 18, 2020 | 9.850 | 10.27 | 7.510 | 9.360 | 360,494 | -1.30(-12.20%) |
Mar 17, 2020 | 10.33 | 11.00 | 9.360 | 10.66 | 293,144 | +0.52(+5.13%) |
Mar 16, 2020 | 8.000 | 10.74 | 7.500 | 10.14 | 410,675 | +0.93(+10.10%) |
Mar 13, 2020 | 9.310 | 9.730 | 8.480 | 9.210 | 146,100 | +0.34(+3.83%) |
Mar 12, 2020 | 9.030 | 9.110 | 8.550 | 8.870 | 221,883 | -0.78(-8.08%) |
Mar 11, 2020 | 10.26 | 10.45 | 9.650 | 9.650 | 227,729 | -0.83(-7.92%) |
Mar 10, 2020 | 10.22 | 10.87 | 10.00 | 10.48 | 178,846 | +0.49(+4.90%) |
Mar 09, 2020 | 10.76 | 11.17 | 9.865 | 9.990 | 309,942 | -1.81(-15.34%) |
Mar 06, 2020 | 11.80 | 12.25 | 11.57 | 11.80 | 147,500 | -0.29(-2.40%) |
Mar 05, 2020 | 12.38 | 12.69 | 12.06 | 12.09 | 89,461 | -0.72(-5.62%) |
Mar 04, 2020 | 12.62 | 12.92 | 12.06 | 12.81 | 141,229 | +0.74(+6.13%) |
Mar 03, 2020 | 12.49 | 12.75 | 11.93 | 12.07 | 176,408 | -0.40(-3.21%) |