Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.90 | 14.06 | 13.54 | 13.61 | 383,000 | -0.48(-3.41%) |
May 28, 2020 | 15.50 | 15.54 | 14.04 | 14.09 | 398,647 | -1.05(-6.94%) |
May 27, 2020 | 14.66 | 15.20 | 14.61 | 15.14 | 474,195 | +0.96(+6.77%) |
May 26, 2020 | 14.00 | 14.54 | 14.00 | 14.18 | 328,733 | +0.73(+5.43%) |
May 22, 2020 | 13.54 | 13.76 | 13.26 | 13.45 | 177,500 | +0.05(+0.37%) |
May 21, 2020 | 13.34 | 13.80 | 13.34 | 13.40 | 330,645 | -0.01(-0.07%) |
May 20, 2020 | 13.14 | 13.62 | 13.05 | 13.41 | 405,707 | +0.60(+4.68%) |
May 19, 2020 | 12.47 | 13.30 | 12.29 | 12.81 | 534,847 | +0.13(+1.03%) |
May 18, 2020 | 11.92 | 12.83 | 11.89 | 12.68 | 554,980 | +1.35(+11.92%) |
May 15, 2020 | 10.89 | 11.70 | 10.76 | 11.33 | 432,300 | +0.33(+3.00%) |
May 14, 2020 | 12.00 | 12.00 | 10.51 | 11.00 | 996,287 | -1.35(-10.93%) |
May 13, 2020 | 10.75 | 12.65 | 10.75 | 12.35 | 2,428,820 | +2.58(+26.41%) |
May 12, 2020 | 10.47 | 10.60 | 9.700 | 9.770 | 604,495 | -0.63(-6.06%) |
May 11, 2020 | 10.48 | 10.50 | 9.980 | 10.40 | 335,315 | -0.33(-3.08%) |
May 08, 2020 | 10.62 | 10.78 | 10.46 | 10.73 | 322,100 | +0.45(+4.38%) |
May 07, 2020 | 10.23 | 10.32 | 10.09 | 10.28 | 245,056 | +0.29(+2.90%) |
May 06, 2020 | 10.11 | 10.25 | 9.890 | 9.990 | 272,337 | -0.10(-0.99%) |
May 05, 2020 | 10.09 | 10.32 | 10.04 | 10.09 | 338,552 | +0.31(+3.17%) |
May 04, 2020 | 9.430 | 9.800 | 9.330 | 9.780 | 347,188 | +0.00(+0.00%) |
May 01, 2020 | 10.00 | 10.20 | 9.430 | 9.780 | 255,100 | -0.56(-5.42%) |
Apr 30, 2020 | 10.30 | 10.56 | 10.02 | 10.34 | 609,888 | -0.25(-2.36%) |
Apr 29, 2020 | 10.22 | 10.80 | 10.20 | 10.59 | 600,772 | +0.84(+8.62%) |
Apr 28, 2020 | 9.540 | 9.990 | 9.260 | 9.750 | 688,870 | +0.59(+6.44%) |
Apr 27, 2020 | 8.820 | 9.250 | 8.710 | 9.160 | 365,712 | +0.43(+4.93%) |
Apr 24, 2020 | 8.480 | 8.820 | 8.290 | 8.730 | 289,300 | +0.19(+2.22%) |
Apr 23, 2020 | 8.190 | 8.610 | 8.190 | 8.540 | 329,878 | +0.37(+4.53%) |
Apr 22, 2020 | 8.640 | 8.640 | 8.150 | 8.170 | 261,276 | -0.18(-2.16%) |
Apr 21, 2020 | 8.200 | 8.420 | 8.160 | 8.350 | 307,978 | -0.23(-2.68%) |
Apr 20, 2020 | 8.910 | 9.200 | 8.480 | 8.580 | 238,712 | -0.73(-7.84%) |
Apr 17, 2020 | 9.030 | 9.440 | 8.820 | 9.310 | 416,100 | +0.73(+8.51%) |
Apr 16, 2020 | 8.800 | 9.200 | 8.230 | 8.580 | 472,409 | -0.43(-4.77%) |
Apr 15, 2020 | 8.950 | 9.160 | 8.750 | 9.010 | 334,927 | -0.35(-3.74%) |
Apr 14, 2020 | 9.680 | 9.880 | 9.190 | 9.360 | 277,233 | +0.02(+0.21%) |
Apr 13, 2020 | 9.660 | 9.690 | 9.040 | 9.340 | 353,572 | -0.36(-3.71%) |
Apr 09, 2020 | 9.520 | 9.990 | 9.220 | 9.700 | 519,900 | +0.59(+6.48%) |
Apr 08, 2020 | 8.560 | 9.190 | 8.390 | 9.110 | 428,697 | +0.81(+9.76%) |
Apr 07, 2020 | 8.440 | 8.860 | 8.050 | 8.300 | 387,766 | +0.30(+3.75%) |
Apr 06, 2020 | 7.560 | 8.120 | 7.560 | 8.000 | 619,906 | +0.81(+11.27%) |
Apr 03, 2020 | 7.260 | 7.390 | 6.880 | 7.190 | 405,700 | -0.24(-3.23%) |
Apr 02, 2020 | 7.140 | 7.610 | 7.140 | 7.430 | 364,798 | +0.06(+0.81%) |
Apr 01, 2020 | 8.130 | 8.130 | 7.350 | 7.370 | 307,550 | -1.02(-12.16%) |
Mar 31, 2020 | 8.510 | 8.750 | 8.260 | 8.390 | 303,201 | -0.28(-3.23%) |
Mar 30, 2020 | 8.820 | 8.900 | 8.320 | 8.670 | 270,107 | -0.09(-1.03%) |
Mar 27, 2020 | 9.110 | 9.290 | 8.710 | 8.760 | 544,100 | -0.82(-8.56%) |
Mar 26, 2020 | 8.740 | 9.610 | 8.500 | 9.580 | 460,915 | +0.95(+11.01%) |
Mar 25, 2020 | 7.990 | 8.790 | 7.705 | 8.630 | 735,320 | +0.63(+7.88%) |
Mar 24, 2020 | 7.690 | 8.200 | 7.400 | 8.000 | 540,404 | +0.76(+10.50%) |
Mar 23, 2020 | 8.120 | 8.170 | 7.155 | 7.240 | 427,072 | -0.87(-10.73%) |
Mar 20, 2020 | 8.730 | 9.100 | 8.050 | 8.110 | 550,500 | -0.55(-6.35%) |
Mar 19, 2020 | 8.270 | 9.100 | 7.740 | 8.660 | 472,702 | +0.28(+3.34%) |
Mar 18, 2020 | 8.490 | 9.000 | 8.100 | 8.380 | 504,467 | -0.61(-6.79%) |
Mar 17, 2020 | 8.520 | 9.040 | 7.665 | 8.990 | 583,498 | +0.45(+5.27%) |
Mar 16, 2020 | 10.27 | 10.27 | 8.480 | 8.540 | 458,641 | -2.23(-20.71%) |
Mar 13, 2020 | 10.65 | 10.85 | 9.820 | 10.77 | 453,100 | +0.62(+6.11%) |
Mar 12, 2020 | 11.65 | 11.73 | 10.14 | 10.15 | 452,235 | -2.32(-18.60%) |
Mar 11, 2020 | 13.82 | 13.85 | 12.19 | 12.47 | 332,564 | -1.69(-11.94%) |
Mar 10, 2020 | 14.50 | 14.72 | 13.54 | 14.16 | 426,124 | -0.01(-0.07%) |
Mar 09, 2020 | 12.00 | 14.34 | 11.00 | 14.17 | 391,773 | -1.42(-9.11%) |
Mar 06, 2020 | 15.34 | 15.63 | 15.20 | 15.59 | 383,600 | -0.25(-1.58%) |
Mar 05, 2020 | 15.96 | 16.17 | 15.56 | 15.84 | 372,776 | -0.53(-3.24%) |
Mar 04, 2020 | 15.98 | 16.44 | 15.72 | 16.37 | 450,693 | +0.57(+3.61%) |
Mar 03, 2020 | 15.94 | 16.17 | 15.38 | 15.80 | 353,372 | -0.22(-1.37%) |