Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.82 | 15.28 | 14.54 | 15.20 | 221,500 | +0.21(+1.40%) |
May 28, 2020 | 15.20 | 16.33 | 14.88 | 14.99 | 340,534 | -0.08(-0.53%) |
May 27, 2020 | 14.77 | 15.18 | 14.14 | 15.07 | 240,704 | +0.72(+5.02%) |
May 26, 2020 | 14.35 | 14.78 | 14.00 | 14.35 | 278,864 | +0.83(+6.14%) |
May 22, 2020 | 14.04 | 14.21 | 13.44 | 13.52 | 164,200 | -0.44(-3.12%) |
May 21, 2020 | 14.07 | 14.18 | 13.58 | 13.96 | 213,480 | -0.04(-0.32%) |
May 20, 2020 | 13.97 | 14.92 | 13.96 | 14.00 | 283,820 | +0.10(+0.72%) |
May 19, 2020 | 14.25 | 14.47 | 13.89 | 13.90 | 181,749 | -0.43(-3.00%) |
May 18, 2020 | 12.75 | 14.39 | 12.75 | 14.33 | 372,040 | +1.83(+14.64%) |
May 15, 2020 | 12.12 | 12.60 | 11.91 | 12.50 | 250,400 | +0.39(+3.22%) |
May 14, 2020 | 12.15 | 12.73 | 11.63 | 12.11 | 302,572 | -0.03(-0.25%) |
May 13, 2020 | 12.89 | 13.11 | 12.06 | 12.14 | 157,475 | -0.95(-7.26%) |
May 12, 2020 | 12.28 | 13.54 | 12.28 | 13.09 | 262,400 | +0.88(+7.21%) |
May 11, 2020 | 13.13 | 13.23 | 12.17 | 12.21 | 268,438 | -1.15(-8.61%) |
May 08, 2020 | 12.47 | 13.65 | 12.42 | 13.36 | 230,400 | +1.03(+8.35%) |
May 07, 2020 | 13.32 | 13.40 | 12.18 | 12.33 | 300,335 | +0.05(+0.41%) |
May 06, 2020 | 12.28 | 12.70 | 11.83 | 12.28 | 201,397 | -0.07(-0.57%) |
May 05, 2020 | 11.91 | 12.62 | 11.77 | 12.35 | 217,601 | +0.74(+6.37%) |
May 04, 2020 | 11.81 | 12.30 | 11.29 | 11.61 | 217,052 | -0.27(-2.27%) |
May 01, 2020 | 13.74 | 14.16 | 11.76 | 11.88 | 288,500 | -2.42(-16.92%) |
Apr 30, 2020 | 14.38 | 14.77 | 14.00 | 14.30 | 167,353 | -0.34(-2.32%) |
Apr 29, 2020 | 14.00 | 15.14 | 13.81 | 14.64 | 302,827 | +0.85(+6.16%) |
Apr 28, 2020 | 13.48 | 13.90 | 12.90 | 13.79 | 256,866 | +0.60(+4.55%) |
Apr 27, 2020 | 13.40 | 13.75 | 13.08 | 13.19 | 224,246 | +0.04(+0.30%) |
Apr 24, 2020 | 12.90 | 13.21 | 12.51 | 13.15 | 152,900 | +0.27(+2.10%) |
Apr 23, 2020 | 12.15 | 12.98 | 12.11 | 12.88 | 159,533 | +0.75(+6.18%) |
Apr 22, 2020 | 12.34 | 12.58 | 12.08 | 12.13 | 192,218 | -0.04(-0.33%) |
Apr 21, 2020 | 11.85 | 12.62 | 11.76 | 12.17 | 215,078 | -0.14(-1.14%) |
Apr 20, 2020 | 13.01 | 13.36 | 12.07 | 12.31 | 238,524 | -0.90(-6.81%) |
Apr 17, 2020 | 12.90 | 13.60 | 12.41 | 13.21 | 452,400 | +0.90(+7.31%) |
Apr 16, 2020 | 11.45 | 12.33 | 11.01 | 12.31 | 374,886 | +0.94(+8.27%) |
Apr 15, 2020 | 10.47 | 11.42 | 10.22 | 11.37 | 304,722 | +0.44(+4.03%) |
Apr 14, 2020 | 10.75 | 11.09 | 10.42 | 10.93 | 259,722 | +0.36(+3.41%) |
Apr 13, 2020 | 11.21 | 11.61 | 10.19 | 10.57 | 341,429 | -0.60(-5.37%) |
Apr 09, 2020 | 10.33 | 11.27 | 10.10 | 11.17 | 279,800 | +1.12(+11.14%) |
Apr 08, 2020 | 9.100 | 10.35 | 9.070 | 10.05 | 407,524 | +1.20(+13.56%) |
Apr 07, 2020 | 8.980 | 9.530 | 8.710 | 8.850 | 390,860 | +0.18(+2.08%) |
Apr 06, 2020 | 8.370 | 8.850 | 8.035 | 8.670 | 302,411 | +0.67(+8.38%) |
Apr 03, 2020 | 9.520 | 9.520 | 7.930 | 8.000 | 317,500 | -1.50(-15.79%) |
Apr 02, 2020 | 8.890 | 9.780 | 8.720 | 9.500 | 313,215 | +0.55(+6.15%) |
Apr 01, 2020 | 9.200 | 9.380 | 8.700 | 8.950 | 281,389 | -0.52(-5.49%) |
Mar 31, 2020 | 9.340 | 9.600 | 9.005 | 9.470 | 220,162 | +0.07(+0.74%) |
Mar 30, 2020 | 9.440 | 9.690 | 9.090 | 9.400 | 310,273 | +0.08(+0.86%) |
Mar 27, 2020 | 9.430 | 10.03 | 8.992 | 9.320 | 204,800 | -0.49(-4.99%) |
Mar 26, 2020 | 9.600 | 9.950 | 9.120 | 9.810 | 382,524 | +0.44(+4.70%) |
Mar 25, 2020 | 9.420 | 9.960 | 8.500 | 9.370 | 401,943 | +0.00(+0.00%) |
Mar 24, 2020 | 8.630 | 9.600 | 8.280 | 9.370 | 476,522 | +1.23(+15.11%) |
Mar 23, 2020 | 7.510 | 8.180 | 7.250 | 8.140 | 321,105 | +0.62(+8.24%) |
Mar 20, 2020 | 7.010 | 7.540 | 6.799 | 7.520 | 657,300 | +0.75(+11.08%) |
Mar 19, 2020 | 6.170 | 7.460 | 5.930 | 6.770 | 594,191 | +0.61(+9.90%) |
Mar 18, 2020 | 7.800 | 8.120 | 5.740 | 6.160 | 464,943 | -2.07(-25.15%) |
Mar 17, 2020 | 9.300 | 10.63 | 7.800 | 8.230 | 600,113 | -0.87(-9.56%) |
Mar 16, 2020 | 10.60 | 10.60 | 8.870 | 9.100 | 660,676 | -3.03(-24.98%) |
Mar 13, 2020 | 12.50 | 13.17 | 11.80 | 12.13 | 690,700 | +0.32(+2.71%) |
Mar 12, 2020 | 12.26 | 12.96 | 11.73 | 11.81 | 733,579 | -1.33(-10.12%) |
Mar 11, 2020 | 12.95 | 13.36 | 12.73 | 13.14 | 461,253 | +0.14(+1.08%) |
Mar 10, 2020 | 13.91 | 13.96 | 12.32 | 13.00 | 420,862 | -0.34(-2.55%) |
Mar 09, 2020 | 11.83 | 13.45 | 11.76 | 13.34 | 608,212 | -0.17(-1.26%) |
Mar 06, 2020 | 14.12 | 14.37 | 12.94 | 13.51 | 415,500 | -0.76(-5.33%) |
Mar 05, 2020 | 15.00 | 15.82 | 14.12 | 14.27 | 570,142 | -1.22(-7.88%) |
Mar 04, 2020 | 15.18 | 15.62 | 14.80 | 15.49 | 318,935 | +0.61(+4.10%) |
Mar 03, 2020 | 15.40 | 16.30 | 14.42 | 14.88 | 476,250 | -0.51(-3.31%) |