Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.34 | 13.78 | 12.86 | 13.24 | 133,200 | -0.89(-6.30%) |
May 28, 2020 | 16.65 | 16.65 | 13.91 | 14.13 | 215,762 | -1.58(-10.06%) |
May 27, 2020 | 15.56 | 15.73 | 14.22 | 15.71 | 230,667 | +2.77(+21.41%) |
May 26, 2020 | 11.86 | 13.30 | 11.70 | 12.94 | 163,554 | +2.43(+23.12%) |
May 22, 2020 | 10.57 | 10.59 | 10.16 | 10.51 | 21,600 | -0.19(-1.78%) |
May 21, 2020 | 10.86 | 10.98 | 10.50 | 10.70 | 25,701 | -0.18(-1.65%) |
May 20, 2020 | 10.57 | 11.05 | 10.57 | 10.88 | 50,505 | +0.76(+7.51%) |
May 19, 2020 | 10.75 | 11.09 | 10.09 | 10.12 | 52,037 | -0.94(-8.50%) |
May 18, 2020 | 10.40 | 11.31 | 10.12 | 11.06 | 75,986 | +1.86(+20.22%) |
May 15, 2020 | 9.360 | 9.582 | 9.060 | 9.200 | 43,400 | -0.46(-4.76%) |
May 14, 2020 | 8.420 | 9.730 | 7.980 | 9.660 | 63,125 | +0.85(+9.59%) |
May 13, 2020 | 9.980 | 9.980 | 8.570 | 8.815 | 96,307 | -1.35(-13.24%) |
May 12, 2020 | 11.52 | 11.52 | 10.11 | 10.16 | 74,372 | -1.14(-10.09%) |
May 11, 2020 | 11.95 | 11.95 | 11.20 | 11.30 | 36,521 | -1.03(-8.35%) |
May 08, 2020 | 12.06 | 12.45 | 11.98 | 12.33 | 22,900 | +0.87(+7.59%) |
May 07, 2020 | 11.32 | 12.15 | 11.30 | 11.46 | 36,336 | +0.77(+7.20%) |
May 06, 2020 | 11.69 | 11.69 | 10.68 | 10.69 | 35,433 | -0.66(-5.81%) |
May 05, 2020 | 12.24 | 12.58 | 11.25 | 11.35 | 34,980 | -0.40(-3.40%) |
May 04, 2020 | 11.44 | 11.75 | 10.99 | 11.75 | 25,502 | -0.36(-2.97%) |
May 01, 2020 | 12.48 | 12.59 | 12.01 | 12.11 | 23,300 | -1.78(-12.81%) |
Apr 30, 2020 | 14.43 | 14.53 | 13.51 | 13.89 | 19,029 | -1.44(-9.39%) |
Apr 29, 2020 | 16.00 | 16.00 | 14.61 | 15.33 | 45,585 | +1.63(+11.90%) |
Apr 28, 2020 | 14.72 | 15.05 | 13.70 | 13.70 | 36,517 | +0.49(+3.71%) |
Apr 27, 2020 | 12.11 | 13.32 | 11.86 | 13.21 | 21,878 | +1.83(+16.08%) |
Apr 24, 2020 | 11.41 | 11.63 | 10.75 | 11.38 | 28,000 | +0.45(+4.12%) |
Apr 23, 2020 | 11.33 | 11.73 | 10.93 | 10.93 | 14,329 | -0.08(-0.73%) |
Apr 22, 2020 | 11.79 | 11.79 | 10.98 | 11.01 | 15,755 | +0.12(+1.10%) |
Apr 21, 2020 | 10.61 | 11.20 | 10.50 | 10.89 | 21,772 | -1.18(-9.78%) |
Apr 20, 2020 | 11.83 | 12.79 | 11.20 | 12.07 | 58,848 | -0.30(-2.42%) |
Apr 17, 2020 | 11.10 | 12.45 | 11.10 | 12.37 | 39,500 | +2.28(+22.60%) |
Apr 16, 2020 | 11.44 | 11.44 | 9.890 | 10.09 | 30,189 | -0.90(-8.21%) |
Apr 15, 2020 | 11.91 | 11.91 | 10.89 | 10.99 | 31,499 | -1.99(-15.32%) |
Apr 14, 2020 | 14.77 | 14.77 | 12.16 | 12.98 | 25,811 | -0.58(-4.31%) |
Apr 13, 2020 | 15.81 | 15.81 | 13.32 | 13.57 | 27,679 | -1.78(-11.60%) |
Apr 09, 2020 | 13.86 | 15.79 | 13.86 | 15.35 | 25,600 | +2.43(+18.86%) |
Apr 08, 2020 | 11.70 | 12.91 | 11.37 | 12.91 | 5,549 | +1.73(+15.52%) |
Apr 07, 2020 | 12.72 | 12.81 | 11.18 | 11.18 | 34,764 | +0.79(+7.57%) |
Apr 06, 2020 | 10.61 | 12.93 | 9.890 | 10.39 | 31,730 | +2.14(+25.94%) |
Apr 03, 2020 | 9.475 | 9.475 | 8.240 | 8.250 | 9,600 | -1.20(-12.74%) |
Apr 02, 2020 | 8.580 | 9.560 | 8.520 | 9.454 | 4,583 | +0.90(+10.55%) |
Apr 01, 2020 | 9.970 | 9.970 | 8.510 | 8.552 | 13,114 | -2.21(-20.53%) |
Mar 31, 2020 | 11.33 | 12.05 | 10.76 | 10.76 | 4,114 | -1.44(-11.82%) |
Mar 30, 2020 | 10.77 | 12.20 | 10.77 | 12.20 | 2,814 | +0.42(+3.54%) |
Mar 27, 2020 | 12.10 | 12.83 | 10.93 | 11.79 | 11,100 | -1.67(-12.41%) |
Mar 26, 2020 | 11.51 | 13.53 | 11.34 | 13.46 | 8,403 | +2.06(+18.05%) |
Mar 25, 2020 | 9.890 | 12.21 | 9.130 | 11.40 | 23,794 | +1.45(+14.57%) |
Mar 24, 2020 | 9.190 | 9.970 | 8.338 | 9.951 | 26,263 | +2.69(+37.07%) |
Mar 23, 2020 | 9.500 | 9.500 | 7.040 | 7.260 | 19,397 | -2.15(-22.86%) |
Mar 20, 2020 | 9.470 | 9.746 | 8.880 | 9.411 | 4,800 | -0.98(-9.40%) |
Mar 19, 2020 | 8.000 | 10.90 | 8.000 | 10.39 | 9,206 | -0.72(-6.50%) |
Mar 18, 2020 | 10.63 | 11.11 | 8.000 | 11.11 | 6,296 | -0.89(-7.42%) |
Mar 17, 2020 | 10.65 | 12.00 | 9.480 | 12.00 | 6,599 | +0.28(+2.39%) |
Mar 16, 2020 | 14.85 | 16.74 | 11.10 | 11.72 | 22,555 | -6.10(-34.25%) |
Mar 13, 2020 | 15.05 | 17.82 | 14.15 | 17.82 | 9,700 | +4.89(+37.85%) |
Mar 12, 2020 | 13.48 | 22.28 | 12.89 | 12.93 | 11,227 | -6.44(-33.26%) |
Mar 11, 2020 | 21.30 | 21.89 | 19.33 | 19.37 | 2,137 | -3.92(-16.82%) |
Mar 10, 2020 | 25.22 | 25.22 | 19.64 | 23.29 | 2,553 | +3.90(+20.12%) |
Mar 09, 2020 | 30.00 | 30.00 | 19.39 | 19.39 | 3,694 | -12.40(-39.00%) |
Mar 06, 2020 | 32.22 | 32.93 | 30.00 | 31.79 | 6,700 | -3.76(-10.58%) |
Mar 05, 2020 | 38.23 | 38.23 | 34.89 | 35.55 | 1,946 | -8.10(-18.55%) |
Mar 04, 2020 | 41.50 | 43.65 | 40.95 | 43.65 | 569 | +2.11(+5.08%) |
Mar 03, 2020 | 47.34 | 47.34 | 41.54 | 41.54 | 1,018 | -6.48(-13.50%) |