Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.54 | 13.62 | 13.16 | 13.58 | 69,537 | +0.01(+0.11%) |
May 28, 2020 | 13.60 | 13.91 | 13.37 | 13.57 | 138,002 | +0.50(+3.86%) |
May 27, 2020 | 13.10 | 13.11 | 12.64 | 13.06 | 116,562 | +0.47(+3.71%) |
May 26, 2020 | 12.75 | 12.88 | 12.57 | 12.59 | 114,725 | +0.93(+8.01%) |
May 22, 2020 | 11.51 | 11.69 | 11.42 | 11.66 | 40,492 | -0.09(-0.80%) |
May 21, 2020 | 12.00 | 12.13 | 11.72 | 11.75 | 53,523 | -0.26(-2.20%) |
May 20, 2020 | 11.97 | 12.18 | 11.86 | 12.02 | 48,007 | +0.71(+6.26%) |
May 19, 2020 | 11.51 | 11.68 | 11.31 | 11.31 | 17,598 | -0.38(-3.23%) |
May 18, 2020 | 11.28 | 11.97 | 11.10 | 11.69 | 55,453 | +1.34(+12.94%) |
May 15, 2020 | 10.27 | 10.54 | 10.19 | 10.35 | 23,850 | +0.08(+0.83%) |
May 14, 2020 | 9.868 | 10.50 | 9.660 | 10.26 | 29,943 | -0.34(-3.25%) |
May 13, 2020 | 11.05 | 11.06 | 10.40 | 10.61 | 23,337 | -0.50(-4.46%) |
May 12, 2020 | 11.63 | 11.63 | 11.05 | 11.10 | 44,391 | -0.41(-3.52%) |
May 11, 2020 | 11.28 | 11.56 | 11.18 | 11.51 | 22,686 | -0.13(-1.13%) |
May 08, 2020 | 11.45 | 11.69 | 11.44 | 11.64 | 40,916 | +0.52(+4.66%) |
May 07, 2020 | 10.94 | 11.28 | 10.92 | 11.12 | 36,367 | +0.56(+5.27%) |
May 06, 2020 | 10.91 | 11.06 | 10.56 | 10.57 | 8,207 | -0.18(-1.70%) |
May 05, 2020 | 11.16 | 11.22 | 10.75 | 10.75 | 25,075 | -0.18(-1.61%) |
May 04, 2020 | 10.69 | 10.96 | 10.44 | 10.92 | 18,390 | -0.03(-0.24%) |
May 01, 2020 | 11.12 | 11.30 | 10.76 | 10.95 | 34,450 | -0.79(-6.76%) |
Apr 30, 2020 | 11.89 | 11.99 | 11.38 | 11.75 | 45,574 | -0.52(-4.23%) |
Apr 29, 2020 | 11.88 | 12.49 | 11.88 | 12.26 | 38,593 | +0.92(+8.06%) |
Apr 28, 2020 | 11.80 | 12.06 | 11.31 | 11.35 | 41,598 | +0.25(+2.28%) |
Apr 27, 2020 | 10.91 | 11.17 | 10.73 | 11.10 | 28,793 | +0.42(+3.94%) |
Apr 24, 2020 | 10.40 | 10.68 | 10.33 | 10.68 | 27,560 | +0.40(+3.88%) |
Apr 23, 2020 | 10.51 | 10.95 | 10.16 | 10.28 | 50,675 | -0.11(-1.06%) |
Apr 22, 2020 | 10.56 | 10.59 | 10.26 | 10.39 | 10,252 | +0.32(+3.22%) |
Apr 21, 2020 | 10.20 | 10.32 | 9.728 | 10.06 | 27,084 | -0.67(-6.25%) |
Apr 20, 2020 | 10.75 | 11.25 | 10.48 | 10.73 | 39,516 | -0.33(-2.98%) |
Apr 17, 2020 | 11.04 | 11.18 | 10.75 | 11.06 | 56,604 | +0.97(+9.63%) |
Apr 16, 2020 | 10.14 | 10.17 | 9.760 | 10.09 | 24,370 | +0.07(+0.71%) |
Apr 15, 2020 | 10.32 | 10.33 | 9.962 | 10.02 | 62,785 | -1.40(-12.27%) |
Apr 14, 2020 | 11.27 | 11.57 | 11.23 | 11.42 | 56,829 | +0.58(+5.36%) |
Apr 13, 2020 | 11.04 | 11.28 | 10.65 | 10.84 | 21,415 | -0.43(-3.83%) |
Apr 09, 2020 | 10.94 | 11.52 | 10.91 | 11.27 | 38,372 | +0.73(+6.97%) |
Apr 08, 2020 | 10.34 | 10.62 | 10.12 | 10.54 | 43,369 | +0.42(+4.17%) |
Apr 07, 2020 | 10.90 | 10.90 | 10.01 | 10.12 | 81,595 | +0.16(+1.64%) |
Apr 06, 2020 | 9.556 | 9.990 | 9.424 | 9.953 | 55,707 | +1.30(+15.07%) |
Apr 03, 2020 | 8.736 | 8.755 | 8.396 | 8.649 | 36,676 | -0.56(-6.12%) |
Apr 02, 2020 | 8.900 | 9.406 | 8.698 | 9.213 | 29,798 | +0.44(+5.07%) |
Apr 01, 2020 | 9.019 | 9.407 | 8.641 | 8.768 | 46,862 | -1.22(-12.23%) |
Mar 31, 2020 | 9.981 | 10.28 | 9.679 | 9.990 | 40,795 | -0.02(-0.19%) |
Mar 30, 2020 | 9.396 | 10.08 | 9.318 | 10.01 | 36,789 | +0.42(+4.33%) |
Mar 27, 2020 | 9.141 | 10.10 | 8.972 | 9.594 | 38,160 | -1.03(-9.68%) |
Mar 26, 2020 | 9.368 | 10.70 | 9.368 | 10.62 | 52,480 | +1.38(+14.90%) |
Mar 25, 2020 | 8.528 | 9.745 | 8.325 | 9.245 | 63,478 | +0.95(+11.52%) |
Mar 24, 2020 | 8.075 | 8.343 | 7.707 | 8.290 | 56,641 | +1.75(+26.73%) |
Mar 23, 2020 | 6.785 | 7.064 | 6.392 | 6.542 | 51,765 | -0.13(-1.96%) |
Mar 20, 2020 | 7.674 | 7.746 | 6.598 | 6.673 | 175,131 | -0.17(-2.46%) |
Mar 19, 2020 | 6.233 | 7.159 | 6.233 | 6.841 | 103,385 | +0.34(+5.18%) |
Mar 18, 2020 | 6.589 | 7.239 | 6.020 | 6.504 | 43,326 | -1.58(-19.56%) |
Mar 17, 2020 | 7.356 | 8.189 | 7.131 | 8.086 | 59,333 | +0.69(+9.37%) |
Mar 16, 2020 | 10.18 | 10.18 | 7.145 | 7.393 | 96,589 | -3.92(-34.66%) |
Mar 13, 2020 | 11.42 | 11.42 | 9.537 | 11.31 | 174,810 | +1.66(+17.15%) |
Mar 12, 2020 | 11.36 | 11.49 | 9.162 | 9.658 | 69,454 | -4.96(-33.93%) |
Mar 11, 2020 | 16.19 | 16.19 | 14.21 | 14.62 | 31,887 | -2.95(-16.78%) |
Mar 10, 2020 | 17.74 | 17.80 | 15.86 | 17.57 | 53,195 | +1.55(+9.70%) |
Mar 09, 2020 | 17.59 | 18.15 | 15.85 | 16.01 | 42,705 | -5.44(-25.37%) |
Mar 06, 2020 | 21.24 | 21.85 | 20.93 | 21.46 | 16,775 | -1.01(-4.51%) |
Mar 05, 2020 | 22.94 | 23.31 | 22.21 | 22.47 | 24,726 | -2.45(-9.84%) |
Mar 04, 2020 | 24.02 | 24.99 | 23.61 | 24.92 | 13,551 | +2.30(+10.18%) |
Mar 03, 2020 | 24.01 | 24.63 | 22.28 | 22.62 | 79,858 | -0.56(-2.42%) |