Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.50 | 10.65 | 10.13 | 10.24 | 122,500 | -0.41(-3.85%) |
May 28, 2020 | 11.70 | 11.70 | 10.64 | 10.65 | 86,372 | -0.71(-6.25%) |
May 27, 2020 | 11.37 | 11.66 | 10.81 | 11.36 | 126,967 | +0.13(+1.16%) |
May 26, 2020 | 11.00 | 11.37 | 11.00 | 11.23 | 101,169 | +0.55(+5.15%) |
May 22, 2020 | 10.28 | 10.69 | 9.940 | 10.68 | 127,900 | +0.65(+6.48%) |
May 21, 2020 | 10.26 | 10.44 | 10.03 | 10.03 | 58,572 | -0.10(-0.99%) |
May 20, 2020 | 10.01 | 10.26 | 9.800 | 10.13 | 102,040 | +0.38(+3.90%) |
May 19, 2020 | 10.60 | 10.60 | 9.750 | 9.750 | 61,750 | -0.80(-7.58%) |
May 18, 2020 | 10.55 | 10.89 | 10.16 | 10.55 | 153,567 | +0.53(+5.29%) |
May 15, 2020 | 10.49 | 10.50 | 10.02 | 10.02 | 58,000 | -0.35(-3.38%) |
May 14, 2020 | 10.05 | 10.58 | 9.690 | 10.37 | 95,661 | +0.07(+0.68%) |
May 13, 2020 | 10.51 | 11.22 | 10.23 | 10.30 | 99,271 | -0.53(-4.89%) |
May 12, 2020 | 11.80 | 12.07 | 10.83 | 10.83 | 87,244 | -0.97(-8.22%) |
May 11, 2020 | 12.81 | 12.82 | 11.80 | 11.80 | 58,445 | -0.95(-7.45%) |
May 08, 2020 | 11.76 | 12.99 | 11.71 | 12.75 | 73,700 | +1.22(+10.58%) |
May 07, 2020 | 11.72 | 12.10 | 11.40 | 11.53 | 48,720 | +0.18(+1.59%) |
May 06, 2020 | 11.81 | 12.05 | 11.31 | 11.35 | 40,396 | -0.31(-2.66%) |
May 05, 2020 | 12.66 | 12.77 | 11.64 | 11.66 | 53,205 | -0.66(-5.36%) |
May 04, 2020 | 12.00 | 13.50 | 11.56 | 12.32 | 164,244 | +0.06(+0.49%) |
May 01, 2020 | 13.04 | 13.30 | 12.08 | 12.26 | 82,300 | -1.06(-7.96%) |
Apr 30, 2020 | 14.15 | 14.50 | 13.09 | 13.32 | 74,439 | -1.26(-8.64%) |
Apr 29, 2020 | 13.50 | 14.99 | 12.93 | 14.58 | 128,606 | +1.33(+10.04%) |
Apr 28, 2020 | 11.89 | 13.25 | 11.54 | 13.25 | 105,922 | +1.84(+16.13%) |
Apr 27, 2020 | 10.77 | 11.58 | 10.50 | 11.41 | 99,333 | +1.12(+10.88%) |
Apr 24, 2020 | 10.47 | 10.49 | 9.810 | 10.29 | 59,400 | -0.07(-0.68%) |
Apr 23, 2020 | 10.40 | 10.71 | 10.23 | 10.36 | 33,504 | -0.04(-0.38%) |
Apr 22, 2020 | 10.48 | 10.89 | 9.750 | 10.40 | 77,225 | +0.29(+2.87%) |
Apr 21, 2020 | 9.980 | 10.43 | 9.980 | 10.11 | 43,543 | -0.22(-2.13%) |
Apr 20, 2020 | 11.45 | 11.45 | 10.05 | 10.33 | 128,565 | -1.09(-9.54%) |
Apr 17, 2020 | 11.46 | 11.96 | 11.35 | 11.42 | 73,100 | -0.02(-0.17%) |
Apr 16, 2020 | 12.52 | 12.65 | 11.03 | 11.44 | 49,591 | -1.04(-8.33%) |
Apr 15, 2020 | 12.97 | 13.28 | 11.72 | 12.48 | 57,969 | -0.44(-3.41%) |
Apr 14, 2020 | 12.77 | 13.30 | 12.26 | 12.92 | 86,979 | +0.93(+7.76%) |
Apr 13, 2020 | 12.02 | 12.74 | 11.40 | 11.99 | 89,724 | +0.35(+3.01%) |
Apr 09, 2020 | 10.47 | 12.00 | 10.40 | 11.64 | 93,400 | +1.31(+12.68%) |
Apr 08, 2020 | 10.30 | 10.68 | 9.896 | 10.33 | 81,313 | +0.47(+4.77%) |
Apr 07, 2020 | 10.42 | 10.50 | 9.750 | 9.860 | 62,916 | -0.19(-1.89%) |
Apr 06, 2020 | 10.18 | 10.40 | 9.750 | 10.05 | 58,942 | +0.47(+4.91%) |
Apr 03, 2020 | 9.820 | 9.820 | 8.675 | 9.580 | 60,000 | -0.16(-1.64%) |
Apr 02, 2020 | 9.820 | 10.16 | 9.000 | 9.740 | 44,388 | +0.31(+3.29%) |
Apr 01, 2020 | 10.23 | 10.51 | 9.430 | 9.430 | 78,581 | -1.50(-13.72%) |
Mar 31, 2020 | 11.70 | 11.70 | 10.55 | 10.93 | 56,692 | -0.72(-6.18%) |
Mar 30, 2020 | 11.39 | 11.65 | 10.67 | 11.65 | 36,492 | +0.19(+1.66%) |
Mar 27, 2020 | 11.60 | 12.13 | 11.04 | 11.46 | 64,600 | -0.34(-2.88%) |
Mar 26, 2020 | 11.03 | 11.85 | 11.03 | 11.80 | 47,090 | +0.98(+9.06%) |
Mar 25, 2020 | 10.04 | 11.54 | 9.611 | 10.82 | 73,907 | +0.68(+6.71%) |
Mar 24, 2020 | 10.34 | 10.50 | 9.530 | 10.14 | 93,984 | +0.30(+3.05%) |
Mar 23, 2020 | 9.790 | 10.47 | 8.890 | 9.840 | 97,242 | -0.44(-4.28%) |
Mar 20, 2020 | 11.08 | 11.26 | 8.750 | 10.28 | 132,700 | -0.30(-2.84%) |
Mar 19, 2020 | 9.500 | 10.79 | 9.210 | 10.58 | 67,922 | +1.03(+10.79%) |
Mar 18, 2020 | 11.51 | 11.74 | 9.160 | 9.550 | 69,826 | -2.46(-20.48%) |
Mar 17, 2020 | 9.500 | 12.01 | 8.880 | 12.01 | 100,257 | +2.57(+27.22%) |
Mar 16, 2020 | 11.50 | 11.50 | 8.884 | 9.440 | 99,471 | -2.33(-19.80%) |
Mar 13, 2020 | 12.29 | 12.80 | 11.47 | 11.77 | 68,600 | -0.02(-0.17%) |
Mar 12, 2020 | 14.46 | 14.46 | 10.98 | 11.79 | 132,520 | -3.17(-21.19%) |
Mar 11, 2020 | 15.78 | 16.08 | 14.56 | 14.96 | 69,079 | -1.32(-8.11%) |
Mar 10, 2020 | 17.18 | 17.43 | 15.69 | 16.28 | 126,358 | +1.39(+9.34%) |
Mar 09, 2020 | 16.97 | 16.97 | 14.51 | 14.89 | 57,954 | -2.58(-14.77%) |
Mar 06, 2020 | 17.00 | 17.49 | 16.76 | 17.47 | 44,700 | +0.17(+0.98%) |
Mar 05, 2020 | 17.35 | 17.89 | 16.94 | 17.30 | 43,063 | -0.48(-2.70%) |
Mar 04, 2020 | 17.50 | 17.94 | 17.32 | 17.78 | 24,348 | +0.48(+2.77%) |
Mar 03, 2020 | 18.18 | 18.25 | 17.00 | 17.30 | 59,959 | -0.60(-3.35%) |