Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.00 | 14.47 | 13.55 | 14.27 | 135,352 | -0.02(-0.14%) |
May 28, 2020 | 16.00 | 16.10 | 14.06 | 14.29 | 284,186 | -1.30(-8.34%) |
May 27, 2020 | 14.89 | 16.18 | 14.28 | 15.59 | 489,453 | +1.30(+9.10%) |
May 26, 2020 | 14.18 | 14.66 | 13.42 | 14.29 | 346,558 | +1.10(+8.36%) |
May 22, 2020 | 13.08 | 13.39 | 12.42 | 13.19 | 175,969 | +0.19(+1.44%) |
May 21, 2020 | 13.53 | 13.78 | 12.63 | 13.00 | 176,711 | -0.58(-4.28%) |
May 20, 2020 | 13.09 | 14.18 | 12.90 | 13.58 | 528,349 | +0.97(+7.73%) |
May 19, 2020 | 11.13 | 13.58 | 10.86 | 12.61 | 546,692 | +1.25(+11.02%) |
May 18, 2020 | 10.38 | 12.20 | 9.691 | 11.36 | 775,357 | +2.19(+23.85%) |
May 15, 2020 | 8.863 | 9.592 | 8.716 | 9.169 | 208,055 | +0.17(+1.86%) |
May 14, 2020 | 8.814 | 9.395 | 8.371 | 9.001 | 275,540 | -0.07(-0.76%) |
May 13, 2020 | 10.26 | 10.45 | 8.745 | 9.070 | 417,482 | -0.95(-9.44%) |
May 12, 2020 | 11.46 | 11.66 | 10.01 | 10.02 | 267,196 | -1.25(-11.10%) |
May 11, 2020 | 11.73 | 11.74 | 10.83 | 11.27 | 251,188 | -0.52(-4.43%) |
May 08, 2020 | 11.17 | 12.20 | 10.95 | 11.79 | 240,954 | +0.97(+8.92%) |
May 07, 2020 | 10.35 | 10.95 | 10.20 | 10.82 | 126,228 | +0.74(+7.32%) |
May 06, 2020 | 10.44 | 10.76 | 9.789 | 10.08 | 148,679 | -0.31(-2.94%) |
May 05, 2020 | 11.34 | 11.81 | 10.19 | 10.39 | 159,900 | -0.66(-5.97%) |
May 04, 2020 | 10.71 | 11.59 | 10.14 | 11.05 | 169,822 | -0.16(-1.41%) |
May 01, 2020 | 11.80 | 12.07 | 10.64 | 11.21 | 189,981 | -1.13(-9.18%) |
Apr 30, 2020 | 12.91 | 13.18 | 11.55 | 12.34 | 232,568 | -1.00(-7.53%) |
Apr 29, 2020 | 10.82 | 13.98 | 10.82 | 13.34 | 565,097 | +3.06(+29.79%) |
Apr 28, 2020 | 9.336 | 10.55 | 9.139 | 10.28 | 362,395 | +1.36(+15.23%) |
Apr 27, 2020 | 8.539 | 9.100 | 8.351 | 8.923 | 220,172 | +0.57(+6.84%) |
Apr 24, 2020 | 8.558 | 8.607 | 7.938 | 8.351 | 113,826 | +0.03(+0.36%) |
Apr 23, 2020 | 8.233 | 8.760 | 8.184 | 8.322 | 153,307 | +0.14(+1.68%) |
Apr 22, 2020 | 8.430 | 8.481 | 8.154 | 8.184 | 74,119 | +0.05(+0.61%) |
Apr 21, 2020 | 8.076 | 8.361 | 7.682 | 8.135 | 205,014 | -0.18(-2.13%) |
Apr 20, 2020 | 8.716 | 9.080 | 8.233 | 8.312 | 212,608 | -0.70(-7.76%) |
Apr 17, 2020 | 9.277 | 9.356 | 8.667 | 9.011 | 241,868 | +0.31(+3.51%) |
Apr 16, 2020 | 9.090 | 9.297 | 8.125 | 8.706 | 232,546 | -0.21(-2.32%) |
Apr 15, 2020 | 8.962 | 9.287 | 8.371 | 8.913 | 156,077 | -0.29(-3.10%) |
Apr 14, 2020 | 9.011 | 9.720 | 8.942 | 9.198 | 150,412 | +0.32(+3.55%) |
Apr 13, 2020 | 10.13 | 10.13 | 8.489 | 8.883 | 220,607 | -1.31(-12.85%) |
Apr 09, 2020 | 10.25 | 11.17 | 9.858 | 10.19 | 196,480 | +0.53(+5.50%) |
Apr 08, 2020 | 8.735 | 9.848 | 8.578 | 9.661 | 166,391 | +1.15(+13.54%) |
Apr 07, 2020 | 9.356 | 9.770 | 8.371 | 8.509 | 227,603 | -0.21(-2.37%) |
Apr 06, 2020 | 8.647 | 9.464 | 8.568 | 8.716 | 174,492 | +0.63(+7.80%) |
Apr 03, 2020 | 8.401 | 8.450 | 7.829 | 8.085 | 138,196 | -0.36(-4.31%) |
Apr 02, 2020 | 8.381 | 8.731 | 8.113 | 8.450 | 143,332 | -0.07(-0.81%) |
Apr 01, 2020 | 9.642 | 9.642 | 8.081 | 8.519 | 217,376 | -1.30(-13.24%) |
Mar 31, 2020 | 10.35 | 10.80 | 9.608 | 9.819 | 144,846 | -0.65(-6.21%) |
Mar 30, 2020 | 10.45 | 10.72 | 9.863 | 10.47 | 125,913 | +0.02(+0.19%) |
Mar 27, 2020 | 10.96 | 10.96 | 10.01 | 10.45 | 131,392 | -0.86(-7.58%) |
Mar 26, 2020 | 11.04 | 12.87 | 10.77 | 11.31 | 240,378 | -0.23(-1.96%) |
Mar 25, 2020 | 9.996 | 12.26 | 9.848 | 11.53 | 306,227 | +1.70(+17.33%) |
Mar 24, 2020 | 8.814 | 9.937 | 8.391 | 9.829 | 236,994 | +1.64(+20.10%) |
Mar 23, 2020 | 8.470 | 8.552 | 7.884 | 8.184 | 194,571 | -0.11(-1.31%) |
Mar 20, 2020 | 8.863 | 9.248 | 7.879 | 8.292 | 297,918 | -0.45(-5.18%) |
Mar 19, 2020 | 7.051 | 9.110 | 6.421 | 8.745 | 380,756 | +1.62(+22.82%) |
Mar 18, 2020 | 7.268 | 7.721 | 6.894 | 7.120 | 256,190 | -0.84(-10.52%) |
Mar 17, 2020 | 8.814 | 8.863 | 7.628 | 7.957 | 362,490 | -0.65(-7.55%) |
Mar 16, 2020 | 8.863 | 9.710 | 8.253 | 8.607 | 341,186 | -2.33(-21.33%) |
Mar 13, 2020 | 11.62 | 13.11 | 10.06 | 10.94 | 361,076 | +0.10(+0.91%) |
Mar 12, 2020 | 11.73 | 11.85 | 10.34 | 10.84 | 175,996 | -2.20(-16.84%) |
Mar 11, 2020 | 14.91 | 14.94 | 12.83 | 13.04 | 164,728 | -2.40(-15.56%) |
Mar 10, 2020 | 15.34 | 15.47 | 13.80 | 15.44 | 244,445 | +0.99(+6.88%) |
Mar 09, 2020 | 15.95 | 16.41 | 14.33 | 14.45 | 162,262 | -2.78(-16.12%) |
Mar 06, 2020 | 18.15 | 18.17 | 16.33 | 17.22 | 220,031 | -1.16(-6.31%) |
Mar 05, 2020 | 20.25 | 20.32 | 18.30 | 18.38 | 182,200 | -2.42(-11.62%) |
Mar 04, 2020 | 21.17 | 21.96 | 20.15 | 20.80 | 127,893 | -0.03(-0.14%) |
Mar 03, 2020 | 21.34 | 23.09 | 20.64 | 20.83 | 171,387 | -0.75(-3.46%) |