Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.80 | 14.06 | 13.36 | 14.06 | 825,000 | +0.28(+2.03%) |
May 28, 2020 | 14.94 | 14.94 | 13.69 | 13.78 | 1,059,980 | -1.27(-8.44%) |
May 27, 2020 | 14.68 | 15.36 | 14.11 | 15.05 | 890,568 | +0.44(+3.01%) |
May 26, 2020 | 15.20 | 15.60 | 14.46 | 14.61 | 747,516 | +0.02(+0.14%) |
May 22, 2020 | 13.20 | 14.89 | 13.15 | 14.59 | 1,235,100 | +1.39(+10.53%) |
May 21, 2020 | 13.15 | 13.70 | 13.10 | 13.20 | 663,125 | +0.06(+0.46%) |
May 20, 2020 | 13.56 | 13.99 | 13.05 | 13.14 | 835,670 | -0.49(-3.60%) |
May 19, 2020 | 13.55 | 13.80 | 13.00 | 13.63 | 966,530 | +0.13(+0.96%) |
May 18, 2020 | 14.25 | 14.27 | 13.25 | 13.50 | 1,302,836 | +0.09(+0.67%) |
May 15, 2020 | 14.28 | 14.53 | 13.37 | 13.41 | 1,694,800 | -1.52(-10.18%) |
May 14, 2020 | 16.20 | 16.20 | 14.51 | 14.93 | 4,305,752 | +0.29(+1.98%) |
May 13, 2020 | 14.10 | 14.98 | 12.90 | 14.64 | 3,726,381 | +0.15(+1.04%) |
May 12, 2020 | 15.20 | 15.34 | 13.50 | 14.49 | 2,434,195 | +0.54(+3.87%) |
May 11, 2020 | 13.59 | 15.47 | 13.05 | 13.95 | 2,792,014 | +0.92(+7.06%) |
May 08, 2020 | 10.63 | 13.92 | 10.51 | 13.03 | 2,606,300 | +2.66(+25.65%) |
May 07, 2020 | 10.29 | 10.45 | 10.14 | 10.37 | 566,022 | +0.27(+2.67%) |
May 06, 2020 | 10.49 | 10.60 | 9.890 | 10.10 | 593,447 | -0.25(-2.42%) |
May 05, 2020 | 10.10 | 10.75 | 10.00 | 10.35 | 624,454 | +0.37(+3.71%) |
May 04, 2020 | 10.10 | 10.35 | 9.550 | 9.980 | 912,131 | -0.27(-2.63%) |
May 01, 2020 | 10.40 | 10.74 | 9.960 | 10.25 | 493,000 | -0.74(-6.73%) |
Apr 30, 2020 | 11.18 | 11.26 | 10.47 | 10.99 | 678,972 | -0.05(-0.45%) |
Apr 29, 2020 | 11.15 | 11.45 | 10.92 | 11.04 | 609,153 | +0.13(+1.19%) |
Apr 28, 2020 | 11.21 | 11.64 | 10.70 | 10.91 | 795,091 | -0.19(-1.71%) |
Apr 27, 2020 | 10.75 | 11.24 | 10.60 | 11.10 | 1,007,015 | +0.54(+5.11%) |
Apr 24, 2020 | 10.58 | 10.90 | 10.11 | 10.56 | 431,900 | +0.09(+0.86%) |
Apr 23, 2020 | 10.94 | 11.16 | 10.42 | 10.47 | 523,788 | -0.19(-1.78%) |
Apr 22, 2020 | 11.20 | 11.45 | 10.61 | 10.66 | 919,052 | -0.49(-4.39%) |
Apr 21, 2020 | 11.75 | 12.33 | 11.01 | 11.15 | 1,182,600 | -0.79(-6.62%) |
Apr 20, 2020 | 11.26 | 12.85 | 11.20 | 11.94 | 1,661,348 | +0.19(+1.62%) |
Apr 17, 2020 | 11.48 | 11.78 | 11.03 | 11.75 | 862,500 | +0.80(+7.31%) |
Apr 16, 2020 | 10.79 | 11.09 | 10.65 | 10.95 | 992,726 | +0.00(+0.00%) |
Apr 15, 2020 | 10.80 | 11.00 | 10.51 | 10.95 | 617,612 | -0.10(-0.90%) |
Apr 14, 2020 | 10.62 | 11.17 | 10.62 | 11.05 | 997,815 | +0.73(+7.07%) |
Apr 13, 2020 | 10.15 | 10.39 | 9.610 | 10.32 | 633,201 | +0.18(+1.78%) |
Apr 09, 2020 | 9.720 | 10.47 | 9.600 | 10.14 | 1,037,700 | +0.62(+6.51%) |
Apr 08, 2020 | 8.780 | 9.860 | 8.770 | 9.520 | 893,025 | +0.91(+10.57%) |
Apr 07, 2020 | 9.000 | 9.560 | 8.580 | 8.610 | 731,609 | +0.01(+0.12%) |
Apr 06, 2020 | 8.830 | 9.000 | 8.470 | 8.600 | 668,410 | +0.22(+2.63%) |
Apr 03, 2020 | 8.530 | 8.600 | 8.130 | 8.380 | 417,200 | -0.25(-2.90%) |
Apr 02, 2020 | 8.000 | 8.654 | 7.910 | 8.630 | 675,116 | +0.50(+6.15%) |
Apr 01, 2020 | 8.380 | 8.450 | 8.050 | 8.130 | 379,665 | -0.51(-5.90%) |
Mar 31, 2020 | 8.410 | 8.790 | 8.410 | 8.640 | 484,849 | +0.23(+2.73%) |
Mar 30, 2020 | 8.610 | 8.655 | 8.250 | 8.410 | 539,901 | +0.11(+1.33%) |
Mar 27, 2020 | 8.600 | 8.790 | 8.270 | 8.300 | 646,500 | -0.89(-9.68%) |
Mar 26, 2020 | 9.430 | 9.500 | 8.200 | 9.190 | 1,028,187 | +0.21(+2.34%) |
Mar 25, 2020 | 8.530 | 9.500 | 7.810 | 8.980 | 2,347,389 | +0.42(+4.91%) |
Mar 24, 2020 | 7.700 | 8.710 | 7.370 | 8.560 | 1,261,484 | +1.26(+17.26%) |
Mar 23, 2020 | 7.790 | 8.390 | 7.250 | 7.300 | 1,333,026 | -0.36(-4.70%) |
Mar 20, 2020 | 9.000 | 9.180 | 7.650 | 7.660 | 967,600 | -1.15(-13.05%) |
Mar 19, 2020 | 7.660 | 8.890 | 7.170 | 8.810 | 1,002,743 | +0.96(+12.23%) |
Mar 18, 2020 | 8.710 | 8.920 | 7.350 | 7.850 | 686,357 | -1.37(-14.86%) |
Mar 17, 2020 | 8.880 | 10.00 | 8.110 | 9.220 | 767,250 | +0.45(+5.13%) |
Mar 16, 2020 | 8.760 | 9.040 | 8.500 | 8.770 | 1,171,366 | -0.72(-7.59%) |
Mar 13, 2020 | 10.13 | 10.26 | 9.120 | 9.490 | 1,281,000 | +0.45(+4.98%) |
Mar 12, 2020 | 10.05 | 10.14 | 9.000 | 9.040 | 1,069,530 | -2.06(-18.56%) |
Mar 11, 2020 | 12.00 | 12.35 | 11.00 | 11.10 | 1,047,955 | -1.30(-10.48%) |
Mar 10, 2020 | 12.80 | 13.13 | 12.00 | 12.40 | 1,647,949 | +0.08(+0.65%) |
Mar 09, 2020 | 12.78 | 13.35 | 12.32 | 12.32 | 1,405,923 | -1.67(-11.94%) |
Mar 06, 2020 | 13.58 | 14.29 | 13.34 | 13.99 | 921,500 | -0.31(-2.17%) |
Mar 05, 2020 | 14.80 | 15.04 | 14.18 | 14.30 | 846,537 | -0.84(-5.55%) |
Mar 04, 2020 | 15.00 | 15.14 | 14.22 | 15.14 | 1,242,016 | +0.64(+4.41%) |
Mar 03, 2020 | 15.85 | 16.25 | 14.15 | 14.50 | 1,150,679 | -1.26(-7.99%) |