Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.07 | 14.74 | 13.90 | 14.34 | 361,900 | +0.23(+1.63%) |
May 28, 2020 | 14.49 | 15.09 | 13.98 | 14.11 | 635,643 | -0.46(-3.16%) |
May 27, 2020 | 13.76 | 14.54 | 13.36 | 14.57 | 787,424 | +0.95(+6.98%) |
May 26, 2020 | 14.05 | 14.20 | 13.23 | 13.62 | 363,330 | -0.05(-0.37%) |
May 22, 2020 | 13.75 | 13.94 | 13.35 | 13.67 | 352,600 | +0.02(+0.15%) |
May 21, 2020 | 13.62 | 13.99 | 13.07 | 13.65 | 311,846 | +0.03(+0.22%) |
May 20, 2020 | 13.50 | 13.84 | 13.42 | 13.62 | 370,582 | +0.32(+2.41%) |
May 19, 2020 | 13.17 | 14.25 | 12.82 | 13.30 | 889,948 | +0.18(+1.37%) |
May 18, 2020 | 13.11 | 13.50 | 12.70 | 13.12 | 1,029,760 | +0.18(+1.39%) |
May 15, 2020 | 11.99 | 13.04 | 11.78 | 12.94 | 4,512,800 | +1.48(+12.91%) |
May 14, 2020 | 12.08 | 12.39 | 11.23 | 11.46 | 1,395,592 | -1.03(-8.25%) |
May 13, 2020 | 12.27 | 13.78 | 12.12 | 12.49 | 794,324 | -1.19(-8.70%) |
May 12, 2020 | 16.50 | 16.50 | 13.48 | 13.68 | 1,601,425 | +0.69(+5.31%) |
May 11, 2020 | 13.00 | 13.29 | 12.25 | 12.99 | 937,518 | +0.19(+1.48%) |
May 08, 2020 | 11.61 | 12.82 | 11.36 | 12.80 | 966,500 | +1.51(+13.37%) |
May 07, 2020 | 10.56 | 11.49 | 10.48 | 11.29 | 272,982 | +0.86(+8.25%) |
May 06, 2020 | 10.38 | 10.70 | 10.25 | 10.43 | 227,979 | +0.10(+0.97%) |
May 05, 2020 | 10.34 | 10.75 | 10.13 | 10.33 | 180,362 | +0.12(+1.18%) |
May 04, 2020 | 10.49 | 10.67 | 9.990 | 10.21 | 206,930 | -0.46(-4.31%) |
May 01, 2020 | 10.00 | 10.74 | 9.440 | 10.67 | 353,400 | +0.61(+6.06%) |
Apr 30, 2020 | 10.52 | 10.70 | 9.780 | 10.06 | 302,450 | -0.67(-6.24%) |
Apr 29, 2020 | 11.64 | 11.70 | 10.30 | 10.73 | 393,604 | -0.75(-6.53%) |
Apr 28, 2020 | 11.66 | 12.23 | 11.31 | 11.48 | 490,038 | +0.07(+0.61%) |
Apr 27, 2020 | 10.50 | 11.79 | 10.47 | 11.41 | 712,659 | +0.93(+8.87%) |
Apr 24, 2020 | 10.06 | 10.50 | 9.881 | 10.48 | 660,800 | +0.47(+4.70%) |
Apr 23, 2020 | 9.540 | 10.25 | 9.220 | 10.01 | 470,452 | +0.66(+7.06%) |
Apr 22, 2020 | 9.440 | 9.500 | 9.030 | 9.350 | 341,054 | +0.12(+1.30%) |
Apr 21, 2020 | 9.250 | 9.390 | 8.310 | 9.230 | 398,702 | -0.20(-2.12%) |
Apr 20, 2020 | 9.310 | 9.590 | 9.010 | 9.430 | 375,079 | -0.01(-0.11%) |
Apr 17, 2020 | 9.300 | 9.600 | 9.000 | 9.440 | 562,400 | +0.75(+8.63%) |
Apr 16, 2020 | 7.680 | 8.740 | 7.680 | 8.690 | 707,192 | +1.03(+13.45%) |
Apr 15, 2020 | 7.510 | 7.770 | 7.060 | 7.660 | 384,436 | -0.13(-1.67%) |
Apr 14, 2020 | 7.360 | 7.900 | 6.730 | 7.790 | 718,150 | +0.47(+6.42%) |
Apr 13, 2020 | 7.060 | 7.400 | 6.550 | 7.320 | 495,771 | +0.27(+3.83%) |
Apr 09, 2020 | 6.390 | 7.200 | 6.210 | 7.050 | 483,400 | +0.86(+13.89%) |
Apr 08, 2020 | 5.790 | 6.240 | 5.470 | 6.190 | 340,026 | +0.56(+9.95%) |
Apr 07, 2020 | 5.530 | 6.180 | 5.360 | 5.630 | 458,577 | +0.39(+7.44%) |
Apr 06, 2020 | 4.840 | 5.390 | 4.740 | 5.240 | 498,305 | +0.72(+15.93%) |
Apr 03, 2020 | 5.020 | 5.190 | 4.500 | 4.520 | 431,900 | -0.50(-9.96%) |
Apr 02, 2020 | 5.170 | 5.250 | 5.010 | 5.020 | 321,510 | -0.05(-0.99%) |
Apr 01, 2020 | 5.380 | 5.550 | 5.010 | 5.070 | 455,882 | -0.61(-10.74%) |
Mar 31, 2020 | 6.170 | 6.530 | 5.450 | 5.680 | 559,500 | -0.79(-12.21%) |
Mar 30, 2020 | 7.140 | 7.220 | 5.570 | 6.470 | 753,610 | -0.60(-8.49%) |
Mar 27, 2020 | 7.140 | 7.440 | 6.835 | 7.070 | 491,900 | -0.28(-3.81%) |
Mar 26, 2020 | 7.030 | 7.350 | 6.130 | 7.350 | 630,476 | +0.42(+6.06%) |
Mar 25, 2020 | 7.200 | 7.760 | 6.700 | 6.930 | 414,491 | -0.28(-3.88%) |
Mar 24, 2020 | 6.730 | 7.240 | 6.510 | 7.210 | 333,019 | +0.91(+14.44%) |
Mar 23, 2020 | 6.280 | 6.580 | 5.760 | 6.300 | 229,635 | +0.05(+0.80%) |
Mar 20, 2020 | 6.290 | 6.730 | 5.960 | 6.250 | 353,500 | +0.12(+1.96%) |
Mar 19, 2020 | 5.010 | 6.500 | 4.990 | 6.130 | 419,765 | +1.17(+23.59%) |
Mar 18, 2020 | 6.190 | 6.500 | 4.420 | 4.960 | 642,286 | -1.53(-23.57%) |
Mar 17, 2020 | 7.170 | 7.195 | 6.090 | 6.490 | 530,596 | -0.54(-7.68%) |
Mar 16, 2020 | 7.320 | 7.490 | 6.800 | 7.030 | 506,535 | -0.99(-12.34%) |
Mar 13, 2020 | 7.790 | 8.603 | 7.775 | 8.020 | 461,700 | +0.51(+6.79%) |
Mar 12, 2020 | 7.710 | 8.200 | 7.390 | 7.510 | 494,369 | -0.78(-9.41%) |
Mar 11, 2020 | 10.23 | 10.23 | 8.280 | 8.290 | 940,989 | -1.98(-19.28%) |
Mar 10, 2020 | 12.06 | 12.06 | 10.00 | 10.27 | 880,957 | -1.51(-12.82%) |
Mar 09, 2020 | 11.88 | 13.00 | 11.11 | 11.78 | 641,020 | -0.99(-7.75%) |
Mar 06, 2020 | 12.58 | 12.97 | 12.10 | 12.77 | 375,300 | -0.08(-0.62%) |
Mar 05, 2020 | 12.75 | 13.19 | 12.66 | 12.85 | 347,080 | -0.14(-1.08%) |
Mar 04, 2020 | 13.40 | 13.59 | 12.66 | 12.99 | 264,448 | -0.04(-0.31%) |
Mar 03, 2020 | 13.94 | 14.18 | 12.70 | 13.03 | 313,879 | -0.83(-5.99%) |