Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.50 | 13.96 | 13.19 | 13.77 | 171,078 | -0.20(-1.46%) |
May 28, 2020 | 14.92 | 14.92 | 13.84 | 13.97 | 201,253 | -0.42(-2.90%) |
May 27, 2020 | 14.08 | 14.41 | 13.52 | 14.39 | 240,103 | +1.35(+10.35%) |
May 26, 2020 | 12.62 | 13.34 | 12.51 | 13.04 | 169,459 | +1.47(+12.67%) |
May 22, 2020 | 11.65 | 11.65 | 11.32 | 11.57 | 16,376 | -0.07(-0.58%) |
May 21, 2020 | 11.60 | 11.90 | 11.49 | 11.64 | 31,955 | +0.12(+1.01%) |
May 20, 2020 | 11.46 | 11.86 | 11.44 | 11.52 | 33,501 | +0.58(+5.32%) |
May 19, 2020 | 11.41 | 11.61 | 10.94 | 10.94 | 73,583 | -0.47(-4.08%) |
May 18, 2020 | 10.68 | 11.57 | 10.49 | 11.41 | 61,805 | +1.92(+20.24%) |
May 15, 2020 | 9.170 | 9.622 | 9.170 | 9.488 | 17,200 | -0.01(-0.11%) |
May 14, 2020 | 8.981 | 9.498 | 8.350 | 9.498 | 49,974 | +0.21(+2.21%) |
May 13, 2020 | 10.04 | 10.04 | 9.108 | 9.293 | 50,055 | -0.80(-7.97%) |
May 12, 2020 | 11.16 | 11.16 | 10.10 | 10.10 | 15,328 | -0.97(-8.78%) |
May 11, 2020 | 11.42 | 11.42 | 10.78 | 11.07 | 54,454 | -0.38(-3.29%) |
May 08, 2020 | 10.82 | 11.48 | 10.82 | 11.45 | 65,815 | +0.84(+7.90%) |
May 07, 2020 | 11.19 | 11.19 | 10.51 | 10.61 | 30,119 | +0.29(+2.83%) |
May 06, 2020 | 10.78 | 10.78 | 10.30 | 10.32 | 25,855 | -0.44(-4.11%) |
May 05, 2020 | 11.08 | 11.20 | 10.76 | 10.76 | 43,504 | +0.19(+1.81%) |
May 04, 2020 | 10.44 | 10.62 | 10.19 | 10.57 | 25,886 | -0.51(-4.62%) |
May 01, 2020 | 11.65 | 11.65 | 10.82 | 11.08 | 66,948 | -1.08(-8.87%) |
Apr 30, 2020 | 12.63 | 12.63 | 11.89 | 12.16 | 57,342 | -0.85(-6.57%) |
Apr 29, 2020 | 12.62 | 13.31 | 12.60 | 13.01 | 107,841 | +0.79(+6.43%) |
Apr 28, 2020 | 12.32 | 12.53 | 11.83 | 12.22 | 67,310 | +0.71(+6.16%) |
Apr 27, 2020 | 11.22 | 11.73 | 10.97 | 11.51 | 37,906 | +0.75(+6.94%) |
Apr 24, 2020 | 10.68 | 10.87 | 10.29 | 10.77 | 49,541 | +0.24(+2.27%) |
Apr 23, 2020 | 10.87 | 11.09 | 10.53 | 10.53 | 25,340 | +0.22(+2.11%) |
Apr 22, 2020 | 10.54 | 10.54 | 10.10 | 10.31 | 25,433 | +0.31(+3.11%) |
Apr 21, 2020 | 10.12 | 10.46 | 9.816 | 10.00 | 67,772 | -0.79(-7.31%) |
Apr 20, 2020 | 11.06 | 11.39 | 10.64 | 10.79 | 49,701 | -0.81(-6.97%) |
Apr 17, 2020 | 11.69 | 11.69 | 11.12 | 11.60 | 90,843 | +1.37(+13.41%) |
Apr 16, 2020 | 10.63 | 10.63 | 9.855 | 10.23 | 59,008 | -0.20(-1.91%) |
Apr 15, 2020 | 10.83 | 10.83 | 9.946 | 10.43 | 29,546 | -1.03(-8.99%) |
Apr 14, 2020 | 11.60 | 11.78 | 11.25 | 11.45 | 54,525 | +0.61(+5.61%) |
Apr 13, 2020 | 11.35 | 11.36 | 10.51 | 10.85 | 59,727 | -1.08(-9.03%) |
Apr 09, 2020 | 12.22 | 12.54 | 11.70 | 11.92 | 56,236 | +0.57(+5.05%) |
Apr 08, 2020 | 10.70 | 11.44 | 10.49 | 11.35 | 29,508 | +0.91(+8.73%) |
Apr 07, 2020 | 12.66 | 12.66 | 10.44 | 10.44 | 79,029 | +0.25(+2.49%) |
Apr 06, 2020 | 9.515 | 10.54 | 9.515 | 10.18 | 41,148 | +1.70(+19.99%) |
Apr 03, 2020 | 8.850 | 9.005 | 8.295 | 8.488 | 25,234 | -0.42(-4.76%) |
Apr 02, 2020 | 8.534 | 9.012 | 8.416 | 8.912 | 41,914 | +0.22(+2.51%) |
Apr 01, 2020 | 8.398 | 9.020 | 8.253 | 8.693 | 128,399 | -1.12(-11.44%) |
Mar 31, 2020 | 10.18 | 10.53 | 9.816 | 9.816 | 28,997 | -0.51(-4.90%) |
Mar 30, 2020 | 9.845 | 10.39 | 9.389 | 10.32 | 54,477 | +0.49(+4.95%) |
Mar 27, 2020 | 10.56 | 10.84 | 9.661 | 9.835 | 126,686 | -1.66(-14.47%) |
Mar 26, 2020 | 10.18 | 11.61 | 9.846 | 11.50 | 178,366 | +2.13(+22.73%) |
Mar 25, 2020 | 9.593 | 10.55 | 8.060 | 9.369 | 303,038 | +1.03(+12.40%) |
Mar 24, 2020 | 7.340 | 8.335 | 7.182 | 8.335 | 92,551 | +2.44(+41.49%) |
Mar 23, 2020 | 6.823 | 6.823 | 5.663 | 5.891 | 57,200 | -0.94(-13.70%) |
Mar 20, 2020 | 8.140 | 8.438 | 6.824 | 6.827 | 14,775 | -1.28(-15.82%) |
Mar 19, 2020 | 6.487 | 8.467 | 6.247 | 8.110 | 14,761 | +0.22(+2.75%) |
Mar 18, 2020 | 8.217 | 8.592 | 6.228 | 7.892 | 18,434 | -2.18(-21.63%) |
Mar 17, 2020 | 9.630 | 10.19 | 8.916 | 10.07 | 13,044 | +0.79(+8.54%) |
Mar 16, 2020 | 8.265 | 11.31 | 8.265 | 9.278 | 13,922 | -4.16(-30.96%) |
Mar 13, 2020 | 12.71 | 15.79 | 11.33 | 13.44 | 13,110 | +1.88(+16.27%) |
Mar 12, 2020 | 11.49 | 14.20 | 11.01 | 11.56 | 5,804 | -4.79(-29.29%) |
Mar 11, 2020 | 17.20 | 17.84 | 15.77 | 16.35 | 8,709 | -3.33(-16.91%) |
Mar 10, 2020 | 19.60 | 19.67 | 17.02 | 19.67 | 19,601 | +2.37(+13.72%) |
Mar 09, 2020 | 19.48 | 19.48 | 16.82 | 17.30 | 12,323 | -6.54(-27.42%) |
Mar 06, 2020 | 25.57 | 25.57 | 21.65 | 23.83 | 17,897 | -0.52(-2.14%) |
Mar 05, 2020 | 26.14 | 26.32 | 24.08 | 24.36 | 10,543 | -4.18(-14.65%) |
Mar 04, 2020 | 26.76 | 28.57 | 26.43 | 28.54 | 3,110 | +3.08(+12.09%) |
Mar 03, 2020 | 27.85 | 28.10 | 24.99 | 25.46 | 7,191 | -1.88(-6.86%) |