Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.17 | 12.88 | 12.15 | 12.81 | 139,700 | +0.57(+4.66%) |
May 28, 2020 | 12.26 | 12.50 | 11.56 | 12.24 | 125,087 | -0.01(-0.08%) |
May 27, 2020 | 12.82 | 12.87 | 11.90 | 12.25 | 80,483 | -0.47(-3.69%) |
May 26, 2020 | 12.90 | 13.24 | 12.50 | 12.72 | 139,779 | -0.05(-0.39%) |
May 22, 2020 | 13.00 | 13.19 | 12.68 | 12.77 | 51,200 | -0.32(-2.44%) |
May 21, 2020 | 12.98 | 13.24 | 12.50 | 13.09 | 87,053 | +0.17(+1.32%) |
May 20, 2020 | 12.40 | 13.08 | 12.40 | 12.92 | 81,130 | +0.69(+5.64%) |
May 19, 2020 | 12.63 | 12.97 | 12.20 | 12.23 | 98,386 | -0.34(-2.70%) |
May 18, 2020 | 12.90 | 13.19 | 12.33 | 12.57 | 104,705 | +0.13(+1.05%) |
May 15, 2020 | 12.65 | 13.00 | 12.21 | 12.44 | 87,500 | -0.25(-1.97%) |
May 14, 2020 | 12.15 | 12.91 | 11.75 | 12.69 | 105,890 | +0.22(+1.76%) |
May 13, 2020 | 13.52 | 13.74 | 12.00 | 12.47 | 141,412 | -1.00(-7.42%) |
May 12, 2020 | 14.02 | 14.52 | 13.21 | 13.47 | 188,050 | -0.83(-5.80%) |
May 11, 2020 | 11.75 | 14.47 | 11.75 | 14.30 | 297,247 | +2.56(+21.81%) |
May 08, 2020 | 11.47 | 11.99 | 10.87 | 11.74 | 155,600 | +0.24(+2.09%) |
May 07, 2020 | 10.72 | 11.85 | 10.54 | 11.50 | 140,735 | -0.34(-2.87%) |
May 06, 2020 | 12.04 | 12.25 | 11.64 | 11.84 | 129,822 | -0.12(-1.00%) |
May 05, 2020 | 12.22 | 12.56 | 11.72 | 11.96 | 111,921 | +0.00(+0.00%) |
May 04, 2020 | 11.02 | 12.08 | 10.62 | 11.96 | 131,244 | +0.75(+6.69%) |
May 01, 2020 | 13.20 | 13.23 | 11.08 | 11.21 | 213,600 | -2.22(-16.53%) |
Apr 30, 2020 | 12.64 | 13.76 | 12.34 | 13.43 | 251,092 | +0.79(+6.25%) |
Apr 29, 2020 | 12.95 | 13.36 | 12.34 | 12.64 | 209,356 | -0.07(-0.55%) |
Apr 28, 2020 | 14.30 | 14.30 | 12.06 | 12.71 | 254,068 | -1.11(-8.03%) |
Apr 27, 2020 | 13.94 | 14.24 | 13.35 | 13.82 | 263,720 | +0.12(+0.88%) |
Apr 24, 2020 | 13.25 | 13.87 | 13.06 | 13.70 | 250,500 | +0.69(+5.30%) |
Apr 23, 2020 | 12.76 | 13.19 | 12.36 | 13.01 | 260,644 | +0.58(+4.67%) |
Apr 22, 2020 | 12.89 | 12.93 | 12.15 | 12.43 | 311,907 | -0.02(-0.16%) |
Apr 21, 2020 | 12.20 | 12.72 | 11.90 | 12.45 | 443,030 | +0.36(+2.98%) |
Apr 20, 2020 | 11.01 | 12.43 | 11.01 | 12.09 | 484,325 | +0.68(+5.96%) |
Apr 17, 2020 | 10.74 | 11.87 | 10.56 | 11.41 | 370,700 | +1.08(+10.45%) |
Apr 16, 2020 | 10.46 | 10.60 | 9.860 | 10.33 | 188,176 | +0.12(+1.18%) |
Apr 15, 2020 | 9.670 | 10.74 | 9.055 | 10.21 | 302,033 | +0.76(+8.04%) |
Apr 14, 2020 | 8.920 | 9.600 | 8.668 | 9.450 | 295,388 | +0.85(+9.88%) |
Apr 13, 2020 | 7.420 | 9.720 | 7.150 | 8.600 | 319,412 | +1.15(+15.44%) |
Apr 09, 2020 | 6.090 | 7.660 | 6.090 | 7.450 | 252,100 | +1.29(+20.94%) |
Apr 08, 2020 | 6.230 | 6.240 | 5.740 | 6.160 | 97,275 | +0.33(+5.66%) |
Apr 07, 2020 | 6.230 | 6.590 | 5.640 | 5.830 | 76,379 | -0.11(-1.85%) |
Apr 06, 2020 | 5.450 | 6.050 | 5.450 | 5.940 | 87,765 | +0.57(+10.61%) |
Apr 03, 2020 | 5.170 | 5.670 | 5.020 | 5.370 | 82,200 | +0.19(+3.67%) |
Apr 02, 2020 | 5.150 | 5.470 | 5.000 | 5.180 | 44,580 | +0.00(+0.00%) |
Apr 01, 2020 | 5.750 | 5.750 | 5.040 | 5.180 | 50,339 | -0.58(-10.07%) |
Mar 31, 2020 | 5.670 | 6.000 | 5.570 | 5.760 | 68,584 | +0.10(+1.77%) |
Mar 30, 2020 | 5.940 | 6.020 | 5.460 | 5.660 | 91,183 | -0.20(-3.41%) |
Mar 27, 2020 | 4.950 | 6.030 | 4.800 | 5.860 | 131,100 | +0.51(+9.53%) |
Mar 26, 2020 | 5.310 | 5.460 | 5.020 | 5.350 | 103,901 | +0.05(+0.94%) |
Mar 25, 2020 | 4.590 | 5.320 | 4.370 | 5.300 | 120,575 | +0.78(+17.26%) |
Mar 24, 2020 | 4.210 | 4.650 | 4.120 | 4.520 | 104,261 | +0.49(+12.16%) |
Mar 23, 2020 | 3.650 | 4.140 | 3.650 | 4.030 | 179,139 | +0.39(+10.71%) |
Mar 20, 2020 | 3.810 | 4.150 | 3.630 | 3.640 | 209,500 | -0.16(-4.21%) |
Mar 19, 2020 | 3.800 | 4.220 | 3.530 | 3.800 | 171,119 | +0.09(+2.43%) |
Mar 18, 2020 | 3.700 | 4.296 | 3.610 | 3.710 | 121,537 | -0.47(-11.24%) |
Mar 17, 2020 | 3.730 | 4.350 | 3.500 | 4.180 | 356,629 | +0.68(+19.43%) |
Mar 16, 2020 | 4.010 | 4.280 | 3.340 | 3.500 | 301,275 | -0.85(-19.54%) |
Mar 13, 2020 | 4.810 | 4.884 | 4.010 | 4.350 | 252,600 | +0.30(+7.41%) |
Mar 12, 2020 | 4.540 | 4.760 | 4.010 | 4.050 | 165,863 | -0.94(-18.84%) |
Mar 11, 2020 | 5.840 | 5.990 | 4.930 | 4.990 | 184,756 | -0.97(-16.28%) |
Mar 10, 2020 | 6.690 | 6.765 | 5.820 | 5.960 | 150,716 | -0.55(-8.45%) |
Mar 09, 2020 | 7.500 | 7.500 | 6.500 | 6.510 | 193,140 | -1.41(-17.80%) |
Mar 06, 2020 | 8.330 | 8.380 | 7.710 | 7.920 | 121,200 | -0.54(-6.38%) |
Mar 05, 2020 | 8.430 | 8.595 | 8.110 | 8.460 | 61,867 | -0.05(-0.59%) |
Mar 04, 2020 | 8.380 | 8.797 | 8.310 | 8.510 | 136,163 | +0.22(+2.65%) |
Mar 03, 2020 | 8.440 | 8.750 | 8.200 | 8.290 | 55,261 | -0.17(-2.01%) |