Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.17 | 10.22 | 9.642 | 9.695 | 894,367 | -0.56(-5.50%) |
May 28, 2020 | 11.26 | 11.26 | 10.20 | 10.26 | 429,974 | -0.82(-7.44%) |
May 27, 2020 | 10.57 | 11.16 | 10.24 | 11.08 | 626,452 | +1.06(+10.55%) |
May 26, 2020 | 9.901 | 10.18 | 9.740 | 10.03 | 721,688 | +0.63(+6.67%) |
May 22, 2020 | 9.749 | 9.749 | 9.185 | 9.400 | 437,585 | -0.26(-2.69%) |
May 21, 2020 | 9.857 | 9.955 | 9.642 | 9.659 | 354,209 | -0.14(-1.46%) |
May 20, 2020 | 8.961 | 9.987 | 8.961 | 9.803 | 678,219 | +0.99(+11.18%) |
May 19, 2020 | 9.633 | 9.668 | 8.817 | 8.817 | 570,815 | -0.98(-9.97%) |
May 18, 2020 | 9.418 | 9.857 | 9.400 | 9.794 | 1,013,885 | +0.95(+10.74%) |
May 15, 2020 | 8.835 | 8.871 | 8.504 | 8.844 | 1,240,217 | -0.08(-0.90%) |
May 14, 2020 | 8.656 | 8.952 | 8.199 | 8.925 | 726,056 | -0.01(-0.10%) |
May 13, 2020 | 9.265 | 9.319 | 8.692 | 8.934 | 710,193 | -0.40(-4.32%) |
May 12, 2020 | 9.848 | 10.06 | 9.310 | 9.337 | 811,927 | -0.59(-5.96%) |
May 11, 2020 | 10.58 | 10.59 | 9.839 | 9.928 | 786,444 | -0.67(-6.34%) |
May 08, 2020 | 10.49 | 10.66 | 10.28 | 10.60 | 773,950 | +0.39(+3.77%) |
May 07, 2020 | 10.76 | 11.03 | 10.17 | 10.21 | 614,378 | -0.29(-2.73%) |
May 06, 2020 | 11.66 | 11.66 | 10.40 | 10.50 | 939,030 | -1.16(-9.98%) |
May 05, 2020 | 13.35 | 13.68 | 11.54 | 11.67 | 710,239 | -2.28(-16.32%) |
May 04, 2020 | 14.24 | 14.31 | 13.68 | 13.94 | 264,719 | -0.55(-3.77%) |
May 01, 2020 | 14.78 | 14.83 | 14.00 | 14.49 | 295,741 | -0.78(-5.11%) |
Apr 30, 2020 | 15.94 | 15.98 | 15.14 | 15.27 | 307,590 | -1.29(-7.79%) |
Apr 29, 2020 | 16.19 | 16.84 | 15.85 | 16.56 | 345,798 | +1.12(+7.25%) |
Apr 28, 2020 | 15.72 | 15.96 | 15.20 | 15.44 | 310,196 | +0.34(+2.26%) |
Apr 27, 2020 | 13.98 | 15.34 | 13.98 | 15.10 | 541,881 | +1.24(+8.92%) |
Apr 24, 2020 | 13.78 | 14.12 | 13.72 | 13.86 | 296,969 | +0.08(+0.58%) |
Apr 23, 2020 | 13.55 | 14.17 | 13.55 | 13.78 | 215,071 | +0.16(+1.18%) |
Apr 22, 2020 | 13.87 | 13.87 | 13.58 | 13.62 | 435,616 | +0.13(+0.93%) |
Apr 21, 2020 | 13.02 | 13.72 | 12.90 | 13.49 | 267,889 | -0.09(-0.66%) |
Apr 20, 2020 | 13.29 | 14.14 | 13.25 | 13.58 | 388,196 | -0.14(-1.04%) |
Apr 17, 2020 | 12.80 | 13.90 | 12.80 | 13.73 | 518,384 | +1.37(+11.09%) |
Apr 16, 2020 | 13.02 | 13.24 | 11.97 | 12.36 | 502,784 | -0.62(-4.76%) |
Apr 15, 2020 | 13.98 | 13.98 | 12.81 | 12.97 | 367,379 | -1.18(-8.35%) |
Apr 14, 2020 | 14.78 | 15.11 | 13.99 | 14.16 | 372,962 | -0.37(-2.53%) |
Apr 13, 2020 | 15.46 | 15.46 | 14.23 | 14.53 | 274,159 | -0.84(-5.48%) |
Apr 09, 2020 | 14.24 | 15.46 | 13.90 | 15.37 | 463,812 | +1.64(+11.95%) |
Apr 08, 2020 | 13.75 | 14.10 | 13.15 | 13.73 | 374,243 | +0.20(+1.46%) |
Apr 07, 2020 | 13.70 | 14.27 | 13.33 | 13.53 | 581,545 | +0.24(+1.82%) |
Apr 06, 2020 | 12.90 | 13.43 | 12.75 | 13.29 | 414,200 | +1.00(+8.17%) |
Apr 03, 2020 | 12.99 | 13.32 | 12.03 | 12.28 | 456,892 | -0.85(-6.48%) |
Apr 02, 2020 | 12.71 | 13.23 | 12.50 | 13.14 | 409,609 | +0.34(+2.66%) |
Apr 01, 2020 | 12.69 | 12.92 | 12.35 | 12.80 | 644,735 | -0.52(-3.90%) |
Mar 31, 2020 | 12.67 | 13.42 | 12.55 | 13.32 | 509,317 | +0.61(+4.80%) |
Mar 30, 2020 | 12.41 | 12.76 | 11.94 | 12.71 | 881,427 | +0.37(+2.98%) |
Mar 27, 2020 | 12.17 | 12.47 | 11.82 | 12.34 | 834,772 | -0.18(-1.43%) |
Mar 26, 2020 | 11.74 | 12.55 | 11.53 | 12.52 | 691,478 | +0.91(+7.88%) |
Mar 25, 2020 | 11.81 | 11.90 | 10.78 | 11.60 | 924,363 | -0.07(-0.61%) |
Mar 24, 2020 | 11.13 | 12.14 | 11.02 | 11.68 | 709,169 | +0.99(+9.31%) |
Mar 23, 2020 | 11.08 | 11.16 | 10.24 | 10.68 | 568,976 | -0.56(-5.02%) |
Mar 20, 2020 | 13.42 | 13.67 | 11.15 | 11.25 | 884,881 | -2.16(-16.11%) |
Mar 19, 2020 | 12.82 | 14.05 | 12.19 | 13.40 | 709,169 | +0.50(+3.89%) |
Mar 18, 2020 | 14.52 | 15.40 | 12.82 | 12.90 | 404,205 | -2.71(-17.38%) |
Mar 17, 2020 | 14.31 | 15.79 | 13.33 | 15.62 | 580,405 | +1.56(+11.09%) |
Mar 16, 2020 | 16.59 | 16.59 | 13.84 | 14.06 | 457,659 | -2.97(-17.46%) |
Mar 13, 2020 | 16.65 | 17.03 | 15.30 | 17.03 | 413,033 | +1.41(+9.00%) |
Mar 12, 2020 | 15.75 | 16.51 | 15.11 | 15.63 | 385,097 | -1.40(-8.21%) |
Mar 11, 2020 | 18.15 | 18.25 | 16.79 | 17.02 | 293,714 | -1.66(-8.87%) |
Mar 10, 2020 | 18.30 | 18.71 | 17.61 | 18.68 | 260,021 | +1.00(+5.68%) |
Mar 09, 2020 | 19.52 | 20.03 | 17.53 | 17.68 | 298,171 | -2.64(-13.01%) |
Mar 06, 2020 | 19.81 | 20.65 | 19.73 | 20.32 | 333,462 | -0.29(-1.39%) |
Mar 05, 2020 | 21.08 | 21.13 | 20.22 | 20.61 | 275,701 | -1.08(-5.00%) |
Mar 04, 2020 | 21.77 | 21.94 | 20.78 | 21.69 | 228,256 | -0.04(-0.21%) |
Mar 03, 2020 | 22.59 | 22.93 | 21.36 | 21.74 | 250,279 | -0.95(-4.19%) |