Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.65 | 13.72 | 13.06 | 13.61 | 172,021 | +0.26(+1.91%) |
May 28, 2020 | 13.72 | 13.96 | 13.36 | 13.36 | 117,175 | -0.26(-1.88%) |
May 27, 2020 | 13.68 | 13.87 | 13.17 | 13.61 | 136,107 | +0.26(+1.91%) |
May 26, 2020 | 13.50 | 13.83 | 13.21 | 13.36 | 137,024 | +0.22(+1.67%) |
May 22, 2020 | 13.25 | 13.25 | 12.70 | 13.14 | 109,127 | -0.04(-0.28%) |
May 21, 2020 | 13.28 | 13.50 | 13.06 | 13.17 | 141,587 | -0.11(-0.82%) |
May 20, 2020 | 12.92 | 13.50 | 12.70 | 13.28 | 295,707 | +0.71(+5.66%) |
May 19, 2020 | 12.36 | 12.71 | 12.11 | 12.57 | 214,978 | +0.14(+1.14%) |
May 18, 2020 | 12.14 | 12.54 | 11.99 | 12.43 | 108,436 | +0.89(+7.69%) |
May 15, 2020 | 11.04 | 11.68 | 10.83 | 11.54 | 106,053 | +0.57(+5.18%) |
May 14, 2020 | 10.65 | 11.17 | 10.16 | 10.97 | 91,273 | +0.11(+0.98%) |
May 13, 2020 | 11.58 | 11.68 | 10.65 | 10.87 | 145,718 | -0.67(-5.85%) |
May 12, 2020 | 11.68 | 12.39 | 11.43 | 11.54 | 157,445 | +0.07(+0.62%) |
May 11, 2020 | 11.36 | 11.56 | 11.12 | 11.47 | 121,698 | +0.14(+1.25%) |
May 08, 2020 | 11.54 | 11.72 | 11.04 | 11.33 | 182,876 | +0.00(+0.00%) |
May 07, 2020 | 11.58 | 11.82 | 11.15 | 11.33 | 127,258 | +0.07(+0.63%) |
May 06, 2020 | 11.68 | 11.86 | 11.01 | 11.26 | 118,831 | -0.25(-2.16%) |
May 05, 2020 | 12.18 | 12.39 | 11.40 | 11.51 | 149,154 | -0.04(-0.31%) |
May 04, 2020 | 11.26 | 11.79 | 10.94 | 11.54 | 131,522 | -0.07(-0.61%) |
May 01, 2020 | 11.97 | 11.97 | 11.26 | 11.61 | 96,310 | -0.50(-4.11%) |
Apr 30, 2020 | 12.43 | 12.96 | 12.00 | 12.11 | 199,569 | -0.07(-0.58%) |
Apr 29, 2020 | 11.61 | 12.36 | 11.43 | 12.18 | 235,993 | +0.92(+8.20%) |
Apr 28, 2020 | 10.83 | 11.75 | 10.70 | 11.26 | 215,806 | +0.50(+4.62%) |
Apr 27, 2020 | 10.76 | 11.33 | 10.50 | 10.76 | 165,229 | +0.04(+0.33%) |
Apr 24, 2020 | 10.65 | 11.15 | 10.40 | 10.72 | 173,301 | +0.21(+2.03%) |
Apr 23, 2020 | 10.23 | 10.69 | 9.952 | 10.51 | 134,959 | +0.85(+8.82%) |
Apr 22, 2020 | 9.375 | 9.800 | 9.268 | 9.659 | 186,259 | +0.43(+4.62%) |
Apr 21, 2020 | 8.558 | 9.446 | 8.522 | 9.233 | 179,239 | +0.11(+1.17%) |
Apr 20, 2020 | 8.700 | 9.872 | 8.522 | 9.126 | 396,750 | -0.53(-5.51%) |
Apr 17, 2020 | 8.913 | 9.659 | 8.913 | 9.659 | 121,992 | +0.85(+9.68%) |
Apr 16, 2020 | 9.091 | 9.172 | 8.594 | 8.807 | 146,720 | -0.18(-1.98%) |
Apr 15, 2020 | 8.771 | 9.162 | 8.345 | 8.984 | 285,765 | -0.25(-2.69%) |
Apr 14, 2020 | 8.842 | 9.410 | 8.775 | 9.233 | 525,220 | +0.53(+6.12%) |
Apr 13, 2020 | 9.659 | 10.33 | 8.594 | 8.700 | 223,446 | -0.21(-2.39%) |
Apr 09, 2020 | 9.410 | 10.12 | 8.025 | 8.913 | 363,528 | +0.18(+2.03%) |
Apr 08, 2020 | 8.380 | 8.913 | 8.167 | 8.736 | 214,051 | +0.67(+8.37%) |
Apr 07, 2020 | 8.416 | 8.913 | 7.990 | 8.061 | 197,568 | +0.43(+5.58%) |
Apr 06, 2020 | 7.564 | 8.132 | 7.386 | 7.635 | 233,493 | -0.18(-2.27%) |
Apr 03, 2020 | 8.203 | 8.522 | 7.351 | 7.812 | 332,072 | +0.00(+0.00%) |
Apr 02, 2020 | 7.173 | 8.274 | 6.925 | 7.812 | 450,985 | +1.03(+15.18%) |
Apr 01, 2020 | 6.285 | 6.889 | 5.895 | 6.782 | 584,621 | +0.28(+4.37%) |
Mar 31, 2020 | 6.179 | 6.747 | 6.037 | 6.498 | 456,041 | +0.39(+6.40%) |
Mar 30, 2020 | 6.250 | 6.534 | 5.576 | 6.108 | 297,522 | -0.78(-11.34%) |
Mar 27, 2020 | 7.102 | 7.173 | 6.711 | 6.889 | 213,430 | -0.57(-7.62%) |
Mar 26, 2020 | 7.670 | 8.345 | 7.173 | 7.457 | 586,068 | +0.25(+3.45%) |
Mar 25, 2020 | 6.996 | 7.812 | 6.569 | 7.209 | 290,703 | +0.64(+9.73%) |
Mar 24, 2020 | 6.285 | 7.102 | 6.037 | 6.569 | 357,874 | +0.92(+16.35%) |
Mar 23, 2020 | 5.788 | 6.037 | 4.936 | 5.646 | 519,687 | -0.14(-2.45%) |
Mar 20, 2020 | 4.545 | 7.031 | 4.474 | 5.788 | 733,730 | +1.78(+44.25%) |
Mar 19, 2020 | 3.054 | 5.042 | 2.947 | 4.013 | 595,490 | +1.10(+37.80%) |
Mar 18, 2020 | 6.108 | 6.392 | 2.663 | 2.912 | 932,041 | -4.40(-60.19%) |
Mar 17, 2020 | 8.842 | 8.842 | 7.102 | 7.315 | 766,931 | -1.60(-17.93%) |
Mar 16, 2020 | 10.40 | 10.76 | 8.736 | 8.913 | 563,669 | -3.12(-25.96%) |
Mar 13, 2020 | 12.14 | 12.61 | 10.40 | 12.04 | 448,939 | +0.67(+5.94%) |
Mar 12, 2020 | 14.03 | 14.03 | 11.15 | 11.36 | 415,480 | -4.62(-28.89%) |
Mar 11, 2020 | 16.73 | 17.22 | 15.70 | 15.98 | 332,328 | -1.60(-9.09%) |
Mar 10, 2020 | 20.60 | 20.60 | 14.81 | 17.58 | 667,528 | -2.13(-10.81%) |
Mar 09, 2020 | 22.16 | 22.79 | 19.53 | 19.71 | 278,671 | -7.95(-28.75%) |
Mar 06, 2020 | 28.76 | 28.83 | 27.31 | 27.66 | 205,996 | -1.99(-6.71%) |
Mar 05, 2020 | 30.25 | 30.54 | 29.47 | 29.65 | 133,315 | -1.21(-3.91%) |
Mar 04, 2020 | 31.28 | 31.57 | 30.61 | 30.86 | 138,594 | +0.14(+0.46%) |
Mar 03, 2020 | 32.56 | 32.96 | 30.33 | 30.72 | 259,267 | -1.56(-4.84%) |