Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.35 | 13.92 | 13.26 | 13.76 | 1,972,088 | +0.92(+7.17%) |
May 28, 2020 | 13.42 | 13.58 | 12.73 | 12.84 | 913,866 | -0.20(-1.53%) |
May 27, 2020 | 12.22 | 13.05 | 12.12 | 13.04 | 966,111 | +0.39(+3.08%) |
May 26, 2020 | 13.26 | 13.26 | 12.59 | 12.65 | 929,266 | -0.55(-4.17%) |
May 25, 2020 | 13.01 | 13.46 | 13.00 | 13.20 | 301,490 | +0.06(+0.46%) |
May 22, 2020 | 13.26 | 13.68 | 13.09 | 13.14 | 891,891 | +0.07(+0.54%) |
May 21, 2020 | 13.09 | 13.25 | 12.63 | 13.07 | 887,270 | -0.39(-2.90%) |
May 20, 2020 | 13.37 | 13.61 | 13.18 | 13.46 | 1,557,301 | +0.29(+2.20%) |
May 19, 2020 | 13.03 | 13.82 | 12.99 | 13.17 | 2,436,850 | +0.75(+6.04%) |
May 15, 2020 | 12.42 | 12.42 | 12.42 | 0 | +1.32(+11.89%) | |
May 14, 2020 | 10.59 | 11.29 | 10.16 | 11.10 | 1,506,050 | +0.31(+2.87%) |
May 13, 2020 | 11.32 | 11.34 | 10.53 | 10.79 | 773,031 | -0.33(-2.97%) |
May 12, 2020 | 11.15 | 11.54 | 11.06 | 11.12 | 755,000 | +0.17(+1.55%) |
May 11, 2020 | 11.62 | 11.66 | 10.94 | 10.95 | 769,141 | -0.57(-4.95%) |
May 08, 2020 | 11.76 | 12.11 | 11.46 | 11.52 | 722,545 | -0.19(-1.62%) |
May 07, 2020 | 11.31 | 11.85 | 11.21 | 11.71 | 893,183 | +0.49(+4.37%) |
May 06, 2020 | 11.28 | 11.48 | 11.04 | 11.22 | 545,015 | -0.22(-1.92%) |
May 05, 2020 | 11.75 | 11.75 | 11.08 | 11.44 | 800,850 | -0.12(-1.04%) |
May 04, 2020 | 11.75 | 11.95 | 11.52 | 11.56 | 1,414,236 | -0.14(-1.20%) |
May 01, 2020 | 11.01 | 11.74 | 10.89 | 11.70 | 799,592 | +0.46(+4.09%) |
Apr 30, 2020 | 11.90 | 12.10 | 11.10 | 11.24 | 1,215,024 | -0.72(-6.02%) |
Apr 29, 2020 | 11.41 | 12.01 | 11.24 | 11.96 | 1,334,317 | +0.59(+5.19%) |
Apr 28, 2020 | 10.83 | 11.45 | 10.69 | 11.37 | 1,113,716 | +0.45(+4.12%) |
Apr 27, 2020 | 10.80 | 10.95 | 10.40 | 10.92 | 934,207 | +0.05(+0.46%) |
Apr 24, 2020 | 10.93 | 11.05 | 10.32 | 10.87 | 904,825 | +0.14(+1.30%) |
Apr 23, 2020 | 10.70 | 11.28 | 10.47 | 10.73 | 1,296,157 | +0.20(+1.90%) |
Apr 22, 2020 | 10.40 | 10.70 | 10.39 | 10.53 | 768,755 | +0.39(+3.85%) |
Apr 21, 2020 | 9.670 | 10.22 | 9.620 | 10.14 | 816,626 | -0.01(-0.10%) |
Apr 20, 2020 | 9.870 | 10.52 | 9.850 | 10.15 | 1,014,811 | +0.39(+4.00%) |
Apr 17, 2020 | 10.12 | 10.29 | 9.750 | 9.760 | 864,253 | -0.61(-5.88%) |
Apr 16, 2020 | 10.53 | 10.68 | 10.12 | 10.37 | 932,254 | -0.04(-0.38%) |
Apr 15, 2020 | 10.37 | 10.76 | 10.08 | 10.41 | 974,241 | -0.21(-1.98%) |
Apr 14, 2020 | 11.20 | 11.79 | 10.32 | 10.62 | 1,895,187 | -0.03(-0.28%) |
Apr 13, 2020 | 9.890 | 10.77 | 9.320 | 10.65 | 1,337,366 | +0.79(+8.01%) |
Apr 09, 2020 | 9.860 | 9.860 | 9.860 | 0 | +0.89(+9.92%) | |
Apr 08, 2020 | 9.170 | 9.380 | 8.930 | 8.970 | 488,426 | -0.13(-1.43%) |
Apr 07, 2020 | 9.500 | 9.760 | 8.990 | 9.100 | 1,126,927 | -0.16(-1.73%) |
Apr 06, 2020 | 8.880 | 9.400 | 8.770 | 9.260 | 1,024,662 | +0.67(+7.80%) |
Apr 03, 2020 | 8.890 | 9.230 | 8.480 | 8.590 | 792,416 | -0.39(-4.34%) |
Apr 02, 2020 | 9.050 | 9.410 | 8.890 | 8.980 | 944,736 | +0.25(+2.86%) |
Apr 01, 2020 | 8.620 | 9.040 | 8.330 | 8.730 | 848,774 | +0.01(+0.11%) |
Mar 31, 2020 | 9.180 | 9.430 | 8.700 | 8.720 | 1,099,824 | -0.31(-3.43%) |
Mar 30, 2020 | 9.490 | 9.860 | 8.650 | 9.030 | 1,540,617 | -0.46(-4.85%) |
Mar 27, 2020 | 9.870 | 10.10 | 9.230 | 9.490 | 818,989 | -0.69(-6.78%) |
Mar 26, 2020 | 10.74 | 11.13 | 9.930 | 10.18 | 1,160,902 | -0.42(-3.96%) |
Mar 25, 2020 | 10.22 | 11.24 | 9.860 | 10.60 | 1,505,520 | +0.11(+1.05%) |
Mar 24, 2020 | 10.43 | 10.67 | 9.550 | 10.49 | 2,494,085 | +1.68(+19.07%) |
Mar 23, 2020 | 8.500 | 9.260 | 7.870 | 8.810 | 1,505,469 | +0.81(+10.13%) |
Mar 20, 2020 | 8.720 | 8.840 | 7.890 | 8.000 | 1,092,478 | -0.22(-2.68%) |
Mar 19, 2020 | 7.860 | 9.360 | 6.940 | 8.220 | 2,045,328 | +0.40(+5.12%) |
Mar 18, 2020 | 8.590 | 9.490 | 7.750 | 7.820 | 2,161,016 | -1.11(-12.43%) |
Mar 17, 2020 | 7.520 | 9.480 | 7.520 | 8.930 | 3,049,002 | +1.24(+16.12%) |
Mar 16, 2020 | 5.690 | 8.150 | 5.300 | 7.690 | 3,136,854 | +0.75(+10.81%) |
Mar 13, 2020 | 8.210 | 8.250 | 6.850 | 6.940 | 3,024,399 | -0.89(-11.37%) |
Mar 12, 2020 | 7.970 | 9.170 | 7.480 | 7.830 | 2,240,634 | -1.21(-13.38%) |
Mar 11, 2020 | 10.05 | 10.08 | 8.850 | 9.040 | 1,333,307 | -1.08(-10.67%) |
Mar 10, 2020 | 10.20 | 10.31 | 9.610 | 10.12 | 1,011,872 | +0.40(+4.12%) |
Mar 09, 2020 | 10.10 | 10.39 | 9.380 | 9.720 | 1,304,134 | -0.91(-8.56%) |
Mar 06, 2020 | 10.99 | 10.99 | 10.19 | 10.63 | 1,133,283 | -0.33(-3.01%) |
Mar 05, 2020 | 10.90 | 11.15 | 10.60 | 10.96 | 876,828 | +0.14(+1.29%) |
Mar 04, 2020 | 10.85 | 10.91 | 10.42 | 10.82 | 748,408 | +0.04(+0.37%) |
Mar 03, 2020 | 10.92 | 11.34 | 10.40 | 10.78 | 2,119,445 | +0.26(+2.47%) |