Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.78 | 13.78 | 13.00 | 13.32 | 275,900 | -0.39(-2.84%) |
May 28, 2020 | 15.29 | 15.29 | 13.43 | 13.71 | 377,090 | -1.14(-7.68%) |
May 27, 2020 | 14.28 | 14.87 | 13.74 | 14.85 | 293,177 | +1.11(+8.08%) |
May 26, 2020 | 13.97 | 14.02 | 13.50 | 13.74 | 267,854 | +0.51(+3.85%) |
May 22, 2020 | 13.01 | 13.24 | 12.70 | 13.23 | 141,200 | +0.24(+1.85%) |
May 21, 2020 | 13.27 | 13.40 | 12.95 | 12.99 | 204,820 | -0.24(-1.81%) |
May 20, 2020 | 13.03 | 13.64 | 12.97 | 13.23 | 188,399 | +0.56(+4.42%) |
May 19, 2020 | 13.05 | 13.16 | 12.66 | 12.67 | 260,491 | -0.64(-4.81%) |
May 18, 2020 | 12.40 | 13.38 | 12.40 | 13.31 | 231,053 | +1.53(+12.99%) |
May 15, 2020 | 11.40 | 11.81 | 11.21 | 11.78 | 304,300 | +0.25(+2.17%) |
May 14, 2020 | 10.59 | 11.54 | 10.32 | 11.53 | 246,924 | +0.58(+5.30%) |
May 13, 2020 | 12.04 | 12.12 | 10.59 | 10.95 | 313,513 | -1.24(-10.17%) |
May 12, 2020 | 13.61 | 13.82 | 11.90 | 12.19 | 577,207 | -0.18(-1.46%) |
May 11, 2020 | 11.68 | 12.50 | 11.51 | 12.37 | 264,481 | +0.40(+3.34%) |
May 08, 2020 | 11.81 | 12.01 | 11.50 | 11.97 | 189,300 | +0.59(+5.18%) |
May 07, 2020 | 11.12 | 11.56 | 11.00 | 11.38 | 182,244 | +0.50(+4.60%) |
May 06, 2020 | 11.40 | 11.40 | 10.70 | 10.88 | 152,624 | -0.45(-3.97%) |
May 05, 2020 | 11.86 | 12.19 | 11.28 | 11.33 | 196,685 | -0.14(-1.22%) |
May 04, 2020 | 11.28 | 11.57 | 10.82 | 11.47 | 339,743 | +0.39(+3.52%) |
May 01, 2020 | 11.34 | 11.34 | 10.83 | 11.08 | 168,900 | -0.62(-5.30%) |
Apr 30, 2020 | 12.02 | 12.12 | 11.34 | 11.70 | 444,459 | -0.68(-5.49%) |
Apr 29, 2020 | 11.70 | 12.47 | 11.67 | 12.38 | 301,615 | +1.15(+10.24%) |
Apr 28, 2020 | 10.98 | 11.29 | 10.62 | 11.23 | 380,866 | +0.64(+6.04%) |
Apr 27, 2020 | 10.14 | 10.67 | 9.940 | 10.59 | 190,715 | +0.62(+6.22%) |
Apr 24, 2020 | 9.820 | 10.06 | 9.520 | 9.970 | 174,400 | +0.20(+2.05%) |
Apr 23, 2020 | 9.490 | 9.990 | 9.220 | 9.770 | 246,287 | +0.46(+4.94%) |
Apr 22, 2020 | 10.04 | 10.04 | 9.160 | 9.310 | 225,839 | -0.36(-3.72%) |
Apr 21, 2020 | 9.500 | 9.790 | 9.361 | 9.670 | 279,911 | -0.21(-2.13%) |
Apr 20, 2020 | 9.880 | 10.00 | 9.490 | 9.880 | 357,221 | -0.24(-2.37%) |
Apr 17, 2020 | 9.440 | 10.18 | 9.440 | 10.12 | 380,100 | +1.08(+11.95%) |
Apr 16, 2020 | 9.140 | 9.420 | 8.610 | 9.040 | 447,087 | -0.26(-2.80%) |
Apr 15, 2020 | 9.410 | 9.457 | 8.900 | 9.300 | 272,205 | -0.39(-4.02%) |
Apr 14, 2020 | 10.15 | 10.36 | 9.460 | 9.690 | 267,483 | -0.16(-1.62%) |
Apr 13, 2020 | 10.67 | 10.67 | 9.660 | 9.850 | 131,645 | -0.93(-8.63%) |
Apr 09, 2020 | 9.980 | 10.83 | 9.760 | 10.78 | 447,900 | +1.12(+11.59%) |
Apr 08, 2020 | 9.220 | 9.830 | 8.970 | 9.660 | 315,911 | +0.60(+6.62%) |
Apr 07, 2020 | 8.580 | 9.795 | 8.130 | 9.060 | 459,765 | -0.17(-1.84%) |
Apr 06, 2020 | 8.580 | 9.560 | 8.550 | 9.230 | 296,938 | +1.14(+14.09%) |
Apr 03, 2020 | 9.100 | 9.170 | 7.990 | 8.090 | 382,700 | -1.03(-11.29%) |
Apr 02, 2020 | 9.240 | 9.720 | 8.820 | 9.120 | 338,726 | -0.37(-3.90%) |
Apr 01, 2020 | 9.650 | 10.17 | 9.030 | 9.490 | 592,873 | -0.80(-7.77%) |
Mar 31, 2020 | 10.50 | 10.58 | 9.900 | 10.29 | 474,351 | -0.25(-2.37%) |
Mar 30, 2020 | 10.50 | 10.95 | 10.12 | 10.54 | 316,958 | -0.04(-0.38%) |
Mar 27, 2020 | 11.63 | 11.82 | 10.37 | 10.58 | 538,400 | -1.69(-13.77%) |
Mar 26, 2020 | 11.28 | 12.29 | 11.24 | 12.27 | 434,959 | +1.10(+9.85%) |
Mar 25, 2020 | 10.42 | 11.74 | 9.970 | 11.17 | 556,510 | +1.11(+11.03%) |
Mar 24, 2020 | 9.420 | 10.41 | 9.420 | 10.06 | 427,045 | +1.18(+13.29%) |
Mar 23, 2020 | 9.780 | 10.10 | 8.720 | 8.880 | 316,180 | -0.92(-9.39%) |
Mar 20, 2020 | 10.56 | 11.06 | 9.710 | 9.800 | 765,300 | -0.49(-4.76%) |
Mar 19, 2020 | 8.970 | 10.40 | 8.510 | 10.29 | 454,561 | +1.29(+14.33%) |
Mar 18, 2020 | 9.510 | 10.53 | 8.630 | 9.000 | 604,262 | -1.18(-11.59%) |
Mar 17, 2020 | 9.870 | 10.26 | 8.990 | 10.18 | 414,566 | +0.52(+5.38%) |
Mar 16, 2020 | 10.64 | 10.76 | 9.480 | 9.660 | 509,128 | -2.44(-20.17%) |
Mar 13, 2020 | 12.35 | 12.47 | 10.42 | 12.10 | 534,900 | +0.39(+3.33%) |
Mar 12, 2020 | 11.61 | 13.01 | 11.61 | 11.71 | 468,789 | -2.80(-19.30%) |
Mar 11, 2020 | 15.03 | 15.32 | 14.35 | 14.51 | 609,337 | -0.99(-6.39%) |
Mar 10, 2020 | 15.72 | 15.79 | 14.90 | 15.50 | 433,676 | +0.28(+1.84%) |
Mar 09, 2020 | 15.50 | 15.88 | 14.76 | 15.22 | 707,812 | -1.23(-7.48%) |
Mar 06, 2020 | 16.19 | 16.46 | 15.65 | 16.45 | 550,000 | -0.29(-1.73%) |
Mar 05, 2020 | 16.93 | 17.05 | 16.22 | 16.74 | 435,505 | -0.61(-3.52%) |
Mar 04, 2020 | 17.00 | 17.57 | 16.90 | 17.35 | 614,217 | +0.42(+2.48%) |
Mar 03, 2020 | 16.98 | 18.01 | 16.53 | 16.93 | 597,521 | +0.24(+1.44%) |