Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.000 | 9.490 | 8.750 | 9.400 | 601,000 | +0.30(+3.30%) |
May 28, 2020 | 9.390 | 9.496 | 9.100 | 9.100 | 262,405 | -0.31(-3.29%) |
May 27, 2020 | 9.420 | 9.480 | 9.220 | 9.410 | 420,215 | +0.03(+0.32%) |
May 26, 2020 | 9.660 | 9.890 | 9.340 | 9.380 | 696,215 | -0.22(-2.29%) |
May 22, 2020 | 10.38 | 10.38 | 9.550 | 9.600 | 363,900 | -0.94(-8.92%) |
May 21, 2020 | 9.970 | 10.75 | 9.930 | 10.54 | 356,181 | +0.47(+4.67%) |
May 20, 2020 | 10.33 | 10.40 | 9.850 | 10.07 | 392,312 | -0.12(-1.18%) |
May 19, 2020 | 10.30 | 10.48 | 10.12 | 10.19 | 305,750 | -0.09(-0.88%) |
May 18, 2020 | 10.68 | 10.69 | 10.10 | 10.28 | 346,607 | -0.18(-1.72%) |
May 15, 2020 | 10.50 | 10.80 | 10.30 | 10.46 | 306,900 | -0.08(-0.76%) |
May 14, 2020 | 10.69 | 10.79 | 10.12 | 10.54 | 475,969 | -0.34(-3.13%) |
May 13, 2020 | 11.88 | 12.01 | 10.60 | 10.88 | 749,031 | -1.05(-8.80%) |
May 12, 2020 | 12.60 | 12.97 | 11.84 | 11.93 | 478,834 | -1.13(-8.65%) |
May 11, 2020 | 13.36 | 13.50 | 12.87 | 13.06 | 262,029 | -0.44(-3.26%) |
May 08, 2020 | 12.85 | 13.58 | 12.85 | 13.50 | 199,100 | +0.69(+5.39%) |
May 07, 2020 | 13.21 | 13.21 | 12.67 | 12.81 | 155,232 | -0.19(-1.46%) |
May 06, 2020 | 12.29 | 13.09 | 12.29 | 13.00 | 313,433 | +0.77(+6.30%) |
May 05, 2020 | 12.17 | 12.49 | 11.99 | 12.23 | 242,666 | +0.26(+2.17%) |
May 04, 2020 | 12.36 | 12.41 | 11.82 | 11.97 | 179,994 | -0.41(-3.31%) |
May 01, 2020 | 12.40 | 12.41 | 12.11 | 12.38 | 202,500 | -0.24(-1.90%) |
Apr 30, 2020 | 12.31 | 12.86 | 12.16 | 12.62 | 314,451 | +0.17(+1.37%) |
Apr 29, 2020 | 12.50 | 12.61 | 12.25 | 12.45 | 214,713 | +0.14(+1.14%) |
Apr 28, 2020 | 12.61 | 12.66 | 12.27 | 12.31 | 240,324 | -0.28(-2.22%) |
Apr 27, 2020 | 12.43 | 12.63 | 11.90 | 12.59 | 536,106 | +0.23(+1.86%) |
Apr 24, 2020 | 13.35 | 13.35 | 12.03 | 12.36 | 455,200 | -0.68(-5.21%) |
Apr 23, 2020 | 13.41 | 13.70 | 12.93 | 13.04 | 146,886 | -0.28(-2.10%) |
Apr 22, 2020 | 12.65 | 13.50 | 12.57 | 13.32 | 166,785 | +0.85(+6.82%) |
Apr 21, 2020 | 13.50 | 13.68 | 12.38 | 12.47 | 323,418 | -1.30(-9.44%) |
Apr 20, 2020 | 13.76 | 14.17 | 13.59 | 13.77 | 222,849 | -0.15(-1.08%) |
Apr 17, 2020 | 13.24 | 14.03 | 13.24 | 13.92 | 266,100 | +0.84(+6.42%) |
Apr 16, 2020 | 12.95 | 13.20 | 12.84 | 13.08 | 284,780 | +0.15(+1.16%) |
Apr 15, 2020 | 12.70 | 13.15 | 12.60 | 12.93 | 309,945 | -0.03(-0.23%) |
Apr 14, 2020 | 12.49 | 13.21 | 12.47 | 12.96 | 505,797 | +0.75(+6.14%) |
Apr 13, 2020 | 12.67 | 12.82 | 12.12 | 12.21 | 187,544 | -0.58(-4.53%) |
Apr 09, 2020 | 12.53 | 13.07 | 12.45 | 12.79 | 270,100 | +0.28(+2.24%) |
Apr 08, 2020 | 12.51 | 12.69 | 12.32 | 12.51 | 157,655 | +0.00(+0.00%) |
Apr 07, 2020 | 12.49 | 13.00 | 12.30 | 12.51 | 416,422 | +0.02(+0.16%) |
Apr 06, 2020 | 12.35 | 12.89 | 12.26 | 12.49 | 313,300 | +0.15(+1.22%) |
Apr 03, 2020 | 12.58 | 12.78 | 12.21 | 12.34 | 325,600 | -0.36(-2.83%) |
Apr 02, 2020 | 12.39 | 12.94 | 12.03 | 12.70 | 306,021 | +0.44(+3.59%) |
Apr 01, 2020 | 12.85 | 13.08 | 12.22 | 12.26 | 389,194 | -0.86(-6.55%) |
Mar 31, 2020 | 13.66 | 13.71 | 12.93 | 13.12 | 246,618 | -0.17(-1.28%) |
Mar 30, 2020 | 14.17 | 14.18 | 13.14 | 13.29 | 252,088 | -0.56(-4.04%) |
Mar 27, 2020 | 13.78 | 13.98 | 12.90 | 13.85 | 380,400 | +0.07(+0.51%) |
Mar 26, 2020 | 14.59 | 14.86 | 13.59 | 13.78 | 419,422 | -0.78(-5.36%) |
Mar 25, 2020 | 13.91 | 14.83 | 13.86 | 14.56 | 927,321 | +0.56(+4.00%) |
Mar 24, 2020 | 13.14 | 14.10 | 12.93 | 14.00 | 559,588 | +1.24(+9.72%) |
Mar 23, 2020 | 12.91 | 13.12 | 12.30 | 12.76 | 269,433 | -0.24(-1.85%) |
Mar 20, 2020 | 13.77 | 14.00 | 12.95 | 13.00 | 529,900 | -0.51(-3.77%) |
Mar 19, 2020 | 13.22 | 14.07 | 12.71 | 13.51 | 438,810 | +0.13(+0.97%) |
Mar 18, 2020 | 12.66 | 13.48 | 12.55 | 13.38 | 490,885 | +0.15(+1.13%) |
Mar 17, 2020 | 12.50 | 13.39 | 12.50 | 13.23 | 424,022 | +0.76(+6.09%) |
Mar 16, 2020 | 11.85 | 13.00 | 11.85 | 12.47 | 483,011 | -1.53(-10.93%) |
Mar 13, 2020 | 13.98 | 14.19 | 12.60 | 14.00 | 815,200 | +0.84(+6.38%) |
Mar 12, 2020 | 13.39 | 13.90 | 12.58 | 13.16 | 865,489 | -0.84(-6.00%) |
Mar 11, 2020 | 13.23 | 14.02 | 13.04 | 14.00 | 868,014 | +0.60(+4.48%) |
Mar 10, 2020 | 13.55 | 13.69 | 12.60 | 13.40 | 387,041 | +0.36(+2.76%) |
Mar 09, 2020 | 12.62 | 13.19 | 11.61 | 13.04 | 492,646 | -0.20(-1.51%) |
Mar 06, 2020 | 13.21 | 13.27 | 12.69 | 13.24 | 442,800 | -0.14(-1.05%) |
Mar 05, 2020 | 13.69 | 13.83 | 12.85 | 13.38 | 346,613 | -0.42(-3.04%) |
Mar 04, 2020 | 13.50 | 13.92 | 13.22 | 13.80 | 290,545 | +0.34(+2.53%) |
Mar 03, 2020 | 14.11 | 14.26 | 13.21 | 13.46 | 281,494 | -0.41(-2.96%) |