Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.49 | 11.58 | 10.28 | 10.49 | 480,200 | -1.32(-11.18%) |
May 28, 2020 | 12.75 | 12.75 | 11.67 | 11.81 | 241,223 | -1.03(-8.02%) |
May 27, 2020 | 11.92 | 12.88 | 11.49 | 12.84 | 267,196 | +1.51(+13.33%) |
May 26, 2020 | 10.41 | 11.52 | 10.41 | 11.33 | 337,341 | +1.55(+15.85%) |
May 22, 2020 | 9.460 | 9.980 | 8.910 | 9.780 | 192,600 | +0.33(+3.49%) |
May 21, 2020 | 9.810 | 10.01 | 9.410 | 9.450 | 253,215 | -0.24(-2.48%) |
May 20, 2020 | 10.53 | 10.74 | 9.630 | 9.690 | 238,758 | -0.56(-5.46%) |
May 19, 2020 | 11.12 | 11.27 | 10.18 | 10.25 | 240,915 | -0.99(-8.81%) |
May 18, 2020 | 10.24 | 11.29 | 10.24 | 11.24 | 319,805 | +1.66(+17.33%) |
May 15, 2020 | 9.050 | 9.800 | 8.750 | 9.580 | 265,400 | +0.45(+4.93%) |
May 14, 2020 | 8.810 | 9.240 | 8.250 | 9.130 | 354,382 | +0.05(+0.55%) |
May 13, 2020 | 10.84 | 10.84 | 9.010 | 9.080 | 430,660 | -1.96(-17.75%) |
May 12, 2020 | 11.81 | 12.34 | 10.87 | 11.04 | 299,465 | -0.75(-6.36%) |
May 11, 2020 | 11.43 | 11.90 | 10.64 | 11.79 | 266,545 | +0.16(+1.38%) |
May 08, 2020 | 10.77 | 11.80 | 10.52 | 11.63 | 362,700 | +1.62(+16.18%) |
May 07, 2020 | 10.52 | 10.71 | 9.880 | 10.01 | 172,398 | -0.24(-2.34%) |
May 06, 2020 | 10.39 | 10.71 | 9.840 | 10.25 | 151,449 | +0.13(+1.28%) |
May 05, 2020 | 11.15 | 11.38 | 10.01 | 10.12 | 274,029 | -0.72(-6.64%) |
May 04, 2020 | 10.82 | 11.53 | 10.55 | 10.84 | 195,863 | -0.40(-3.56%) |
May 01, 2020 | 12.25 | 12.47 | 10.95 | 11.24 | 299,600 | -1.61(-12.53%) |
Apr 30, 2020 | 13.50 | 13.50 | 11.91 | 12.85 | 339,547 | -0.97(-7.02%) |
Apr 29, 2020 | 11.36 | 14.66 | 11.36 | 13.82 | 323,804 | +2.93(+26.91%) |
Apr 28, 2020 | 11.56 | 11.73 | 10.76 | 10.89 | 186,085 | -0.32(-2.85%) |
Apr 27, 2020 | 10.53 | 11.40 | 10.32 | 11.21 | 188,437 | +0.90(+8.73%) |
Apr 24, 2020 | 10.36 | 10.67 | 10.00 | 10.31 | 154,600 | +0.16(+1.58%) |
Apr 23, 2020 | 9.810 | 10.55 | 9.810 | 10.15 | 163,643 | +0.44(+4.53%) |
Apr 22, 2020 | 10.76 | 10.87 | 9.630 | 9.710 | 191,900 | -0.71(-6.81%) |
Apr 21, 2020 | 9.770 | 11.01 | 9.700 | 10.42 | 183,343 | +0.26(+2.56%) |
Apr 20, 2020 | 11.05 | 11.10 | 10.02 | 10.16 | 330,405 | -1.00(-8.96%) |
Apr 17, 2020 | 11.60 | 12.27 | 11.05 | 11.16 | 275,400 | -0.05(-0.45%) |
Apr 16, 2020 | 11.37 | 11.55 | 11.00 | 11.21 | 157,417 | -0.21(-1.84%) |
Apr 15, 2020 | 11.99 | 11.99 | 11.16 | 11.42 | 239,481 | -1.42(-11.06%) |
Apr 14, 2020 | 12.84 | 13.57 | 12.30 | 12.84 | 148,029 | +0.32(+2.56%) |
Apr 13, 2020 | 12.98 | 13.16 | 11.71 | 12.52 | 174,655 | -0.56(-4.28%) |
Apr 09, 2020 | 13.14 | 14.14 | 12.75 | 13.08 | 395,900 | +0.47(+3.73%) |
Apr 08, 2020 | 11.45 | 13.03 | 11.14 | 12.61 | 272,279 | +1.54(+13.91%) |
Apr 07, 2020 | 11.74 | 12.57 | 10.57 | 11.07 | 367,831 | -0.03(-0.27%) |
Apr 06, 2020 | 10.03 | 11.96 | 9.940 | 11.10 | 427,434 | +1.71(+18.21%) |
Apr 03, 2020 | 9.290 | 9.605 | 8.610 | 9.390 | 317,400 | +0.04(+0.43%) |
Apr 02, 2020 | 9.530 | 10.32 | 9.010 | 9.350 | 356,727 | -0.18(-1.89%) |
Apr 01, 2020 | 9.820 | 10.01 | 9.090 | 9.530 | 315,307 | -0.74(-7.21%) |
Mar 31, 2020 | 8.910 | 10.35 | 8.900 | 10.27 | 486,693 | +1.30(+14.49%) |
Mar 30, 2020 | 9.760 | 10.19 | 8.480 | 8.970 | 477,169 | -0.98(-9.85%) |
Mar 27, 2020 | 10.57 | 10.78 | 9.750 | 9.950 | 174,500 | -1.17(-10.52%) |
Mar 26, 2020 | 10.55 | 11.31 | 10.31 | 11.12 | 743,941 | +0.52(+4.91%) |
Mar 25, 2020 | 10.83 | 11.21 | 9.700 | 10.60 | 461,931 | +0.03(+0.28%) |
Mar 24, 2020 | 10.60 | 11.60 | 10.30 | 10.57 | 328,117 | +0.47(+4.65%) |
Mar 23, 2020 | 9.570 | 10.29 | 8.850 | 10.10 | 279,296 | +0.62(+6.54%) |
Mar 20, 2020 | 9.300 | 10.24 | 8.710 | 9.480 | 684,000 | +0.57(+6.40%) |
Mar 19, 2020 | 8.120 | 9.240 | 6.640 | 8.910 | 447,655 | +0.75(+9.19%) |
Mar 18, 2020 | 11.06 | 12.12 | 8.140 | 8.160 | 423,432 | -3.65(-30.91%) |
Mar 17, 2020 | 13.41 | 13.54 | 11.68 | 11.81 | 454,376 | -1.32(-10.05%) |
Mar 16, 2020 | 14.78 | 14.78 | 12.44 | 13.13 | 510,582 | -2.15(-14.07%) |
Mar 13, 2020 | 13.38 | 15.30 | 12.81 | 15.28 | 408,900 | +2.89(+23.33%) |
Mar 12, 2020 | 12.59 | 13.07 | 11.32 | 12.39 | 396,690 | -1.92(-13.42%) |
Mar 11, 2020 | 14.69 | 15.30 | 14.13 | 14.31 | 316,194 | -0.99(-6.47%) |
Mar 10, 2020 | 14.85 | 15.40 | 13.97 | 15.30 | 324,390 | +1.35(+9.68%) |
Mar 09, 2020 | 14.40 | 14.46 | 13.05 | 13.95 | 374,107 | -0.95(-6.38%) |
Mar 06, 2020 | 14.73 | 15.84 | 14.49 | 14.90 | 420,500 | -0.06(-0.40%) |
Mar 05, 2020 | 15.67 | 15.84 | 14.18 | 14.96 | 375,967 | -1.21(-7.48%) |
Mar 04, 2020 | 14.20 | 16.17 | 13.58 | 16.17 | 417,410 | +2.47(+18.03%) |
Mar 03, 2020 | 15.26 | 15.60 | 13.46 | 13.70 | 478,349 | -1.67(-10.87%) |