Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.68 | 16.00 | 14.67 | 15.99 | 651,900 | +1.11(+7.46%) |
May 28, 2020 | 14.27 | 14.95 | 14.27 | 14.88 | 125,074 | +0.33(+2.27%) |
May 27, 2020 | 15.02 | 15.50 | 13.82 | 14.55 | 495,131 | -0.15(-1.02%) |
May 26, 2020 | 14.50 | 14.98 | 14.10 | 14.70 | 418,195 | +0.88(+6.37%) |
May 22, 2020 | 13.88 | 14.53 | 13.42 | 13.82 | 807,200 | -0.18(-1.29%) |
May 21, 2020 | 14.72 | 15.23 | 14.00 | 14.00 | 802,156 | -1.16(-7.65%) |
May 20, 2020 | 14.05 | 15.87 | 13.50 | 15.16 | 2,052,217 | +1.04(+7.37%) |
May 19, 2020 | 12.79 | 14.66 | 12.79 | 14.12 | 450,217 | +1.41(+11.09%) |
May 18, 2020 | 13.20 | 13.20 | 12.68 | 12.71 | 247,425 | -0.40(-3.05%) |
May 15, 2020 | 12.85 | 13.27 | 12.66 | 13.11 | 195,100 | +0.35(+2.74%) |
May 14, 2020 | 13.31 | 14.18 | 12.67 | 12.76 | 1,491,124 | +0.48(+3.91%) |
May 13, 2020 | 12.45 | 12.68 | 12.22 | 12.28 | 239,570 | -0.12(-0.97%) |
May 12, 2020 | 12.34 | 12.67 | 12.34 | 12.40 | 192,636 | +0.10(+0.81%) |
May 11, 2020 | 12.00 | 12.68 | 11.85 | 12.30 | 249,574 | +0.32(+2.67%) |
May 08, 2020 | 11.50 | 11.98 | 11.50 | 11.98 | 67,800 | +0.61(+5.36%) |
May 07, 2020 | 11.24 | 11.50 | 11.06 | 11.37 | 87,296 | +0.32(+2.90%) |
May 06, 2020 | 10.86 | 11.14 | 10.74 | 11.05 | 60,202 | +0.34(+3.17%) |
May 05, 2020 | 10.52 | 10.85 | 10.52 | 10.71 | 47,808 | +0.29(+2.78%) |
May 04, 2020 | 10.31 | 10.60 | 10.21 | 10.42 | 30,960 | -0.02(-0.19%) |
May 01, 2020 | 10.88 | 10.95 | 10.41 | 10.44 | 67,500 | -0.71(-6.37%) |
Apr 30, 2020 | 10.75 | 11.21 | 10.66 | 11.15 | 149,703 | +0.40(+3.72%) |
Apr 29, 2020 | 10.48 | 10.85 | 10.48 | 10.75 | 165,199 | +0.28(+2.67%) |
Apr 28, 2020 | 10.51 | 10.65 | 10.31 | 10.47 | 58,048 | +0.00(+0.00%) |
Apr 27, 2020 | 10.54 | 10.60 | 10.40 | 10.47 | 82,710 | -0.02(-0.19%) |
Apr 24, 2020 | 10.34 | 10.49 | 10.32 | 10.49 | 20,100 | +0.17(+1.65%) |
Apr 23, 2020 | 10.75 | 10.79 | 10.30 | 10.32 | 74,276 | -0.36(-3.37%) |
Apr 22, 2020 | 10.34 | 10.78 | 10.30 | 10.68 | 150,780 | +0.54(+5.33%) |
Apr 21, 2020 | 10.21 | 10.37 | 10.00 | 10.14 | 116,869 | -0.37(-3.52%) |
Apr 20, 2020 | 10.60 | 10.65 | 10.32 | 10.51 | 68,400 | -0.19(-1.78%) |
Apr 17, 2020 | 10.80 | 10.92 | 10.70 | 10.70 | 73,100 | +0.03(+0.28%) |
Apr 16, 2020 | 10.49 | 10.67 | 10.45 | 10.67 | 63,900 | +0.17(+1.62%) |
Apr 15, 2020 | 10.39 | 10.50 | 10.25 | 10.50 | 37,832 | -0.10(-0.94%) |
Apr 14, 2020 | 10.76 | 10.78 | 10.52 | 10.60 | 60,136 | +0.18(+1.73%) |
Apr 13, 2020 | 10.53 | 10.75 | 10.38 | 10.42 | 69,083 | -0.18(-1.70%) |
Apr 09, 2020 | 10.80 | 10.86 | 10.41 | 10.60 | 74,400 | -0.02(-0.19%) |
Apr 08, 2020 | 10.40 | 10.69 | 10.33 | 10.62 | 42,386 | +0.08(+0.76%) |
Apr 07, 2020 | 11.19 | 11.19 | 10.54 | 10.54 | 150,150 | -0.26(-2.41%) |
Apr 06, 2020 | 10.68 | 10.88 | 10.54 | 10.80 | 126,153 | +0.26(+2.47%) |
Apr 03, 2020 | 9.930 | 10.54 | 9.930 | 10.54 | 148,300 | +0.40(+3.94%) |
Apr 02, 2020 | 9.840 | 10.14 | 9.800 | 10.14 | 101,210 | +0.24(+2.42%) |
Apr 01, 2020 | 9.310 | 9.900 | 9.300 | 9.900 | 207,000 | +0.43(+4.54%) |
Mar 31, 2020 | 9.210 | 9.740 | 9.210 | 9.470 | 64,098 | +0.23(+2.49%) |
Mar 30, 2020 | 9.400 | 9.400 | 9.010 | 9.240 | 79,152 | -0.19(-2.01%) |
Mar 27, 2020 | 9.300 | 9.590 | 9.253 | 9.430 | 94,600 | -0.37(-3.78%) |
Mar 26, 2020 | 9.370 | 9.990 | 9.370 | 9.800 | 200,608 | +0.30(+3.16%) |
Mar 25, 2020 | 8.980 | 9.700 | 8.980 | 9.500 | 249,116 | +0.60(+6.74%) |
Mar 24, 2020 | 8.710 | 9.070 | 8.700 | 8.900 | 357,217 | +0.56(+6.71%) |
Mar 23, 2020 | 8.790 | 8.810 | 8.160 | 8.340 | 312,537 | -0.33(-3.81%) |
Mar 20, 2020 | 9.010 | 9.200 | 8.510 | 8.670 | 245,300 | -0.10(-1.14%) |
Mar 19, 2020 | 8.900 | 9.270 | 8.440 | 8.770 | 409,026 | -0.12(-1.35%) |
Mar 18, 2020 | 10.21 | 10.80 | 8.830 | 8.890 | 826,281 | -2.47(-21.74%) |
Mar 17, 2020 | 10.90 | 11.53 | 10.61 | 11.36 | 230,940 | +0.52(+4.80%) |
Mar 16, 2020 | 9.790 | 10.99 | 9.510 | 10.84 | 289,008 | +0.34(+3.24%) |
Mar 13, 2020 | 11.39 | 11.39 | 10.40 | 10.50 | 332,800 | +0.08(+0.77%) |
Mar 12, 2020 | 10.88 | 10.99 | 10.40 | 10.42 | 326,296 | -1.10(-9.55%) |
Mar 11, 2020 | 11.33 | 11.75 | 11.17 | 11.52 | 157,749 | -0.22(-1.87%) |
Mar 10, 2020 | 11.59 | 11.84 | 11.13 | 11.74 | 286,055 | +0.92(+8.50%) |
Mar 09, 2020 | 12.40 | 12.40 | 10.79 | 10.82 | 587,535 | -2.18(-16.77%) |
Mar 06, 2020 | 12.33 | 13.36 | 12.33 | 13.00 | 301,700 | +0.38(+3.01%) |
Mar 05, 2020 | 12.31 | 12.76 | 12.15 | 12.62 | 164,426 | +0.24(+1.94%) |
Mar 04, 2020 | 12.36 | 12.40 | 12.20 | 12.38 | 89,000 | +0.29(+2.40%) |
Mar 03, 2020 | 12.22 | 12.40 | 12.00 | 12.09 | 110,755 | -0.11(-0.90%) |