Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.38 | 12.68 | 12.01 | 12.47 | 996,000 | +0.63(+5.32%) |
May 28, 2020 | 12.27 | 12.36 | 11.59 | 11.84 | 722,117 | -0.11(-0.92%) |
May 27, 2020 | 11.64 | 12.02 | 11.44 | 11.95 | 869,837 | +0.09(+0.76%) |
May 26, 2020 | 12.85 | 12.96 | 11.85 | 11.86 | 615,792 | -0.85(-6.69%) |
May 22, 2020 | 12.74 | 13.11 | 12.55 | 12.71 | 436,000 | +0.06(+0.47%) |
May 21, 2020 | 12.90 | 13.00 | 12.31 | 12.65 | 707,125 | -0.49(-3.73%) |
May 20, 2020 | 13.44 | 13.46 | 12.88 | 13.14 | 867,486 | -0.01(-0.08%) |
May 19, 2020 | 13.48 | 13.76 | 13.02 | 13.15 | 1,240,153 | -0.21(-1.57%) |
May 18, 2020 | 13.88 | 14.00 | 12.85 | 13.36 | 1,269,715 | +0.90(+7.22%) |
May 15, 2020 | 12.12 | 12.84 | 12.00 | 12.46 | 1,858,500 | +0.98(+8.54%) |
May 14, 2020 | 11.25 | 12.06 | 11.07 | 11.48 | 1,014,035 | +0.07(+0.61%) |
May 13, 2020 | 11.50 | 11.63 | 10.70 | 11.41 | 779,952 | +0.17(+1.51%) |
May 12, 2020 | 11.48 | 11.71 | 11.24 | 11.24 | 437,641 | -0.13(-1.14%) |
May 11, 2020 | 12.03 | 12.21 | 11.16 | 11.37 | 783,563 | -0.75(-6.19%) |
May 08, 2020 | 12.48 | 12.68 | 11.99 | 12.12 | 564,500 | -0.11(-0.90%) |
May 07, 2020 | 11.58 | 12.46 | 11.25 | 12.23 | 1,315,144 | +0.97(+8.61%) |
May 06, 2020 | 11.58 | 11.60 | 11.21 | 11.26 | 622,852 | -0.35(-3.01%) |
May 05, 2020 | 11.66 | 11.80 | 11.26 | 11.61 | 644,776 | -0.01(-0.09%) |
May 04, 2020 | 11.75 | 11.81 | 11.27 | 11.62 | 685,086 | +0.13(+1.13%) |
May 01, 2020 | 11.26 | 11.49 | 11.03 | 11.49 | 753,500 | +0.00(+0.00%) |
Apr 30, 2020 | 12.30 | 12.32 | 11.38 | 11.49 | 694,530 | -0.82(-6.66%) |
Apr 29, 2020 | 12.47 | 12.83 | 11.71 | 12.31 | 1,134,407 | +0.24(+1.99%) |
Apr 28, 2020 | 11.79 | 12.34 | 11.13 | 12.07 | 1,156,709 | +0.43(+3.69%) |
Apr 27, 2020 | 10.15 | 11.73 | 10.15 | 11.64 | 1,582,304 | +2.01(+20.87%) |
Apr 24, 2020 | 10.21 | 10.40 | 9.550 | 9.630 | 509,000 | -0.47(-4.65%) |
Apr 23, 2020 | 9.910 | 10.56 | 9.900 | 10.10 | 580,057 | +0.23(+2.33%) |
Apr 22, 2020 | 10.06 | 10.06 | 9.515 | 9.870 | 674,158 | +0.16(+1.65%) |
Apr 21, 2020 | 9.490 | 9.833 | 9.370 | 9.710 | 496,028 | -0.12(-1.22%) |
Apr 20, 2020 | 9.560 | 9.990 | 9.460 | 9.830 | 559,157 | +0.26(+2.72%) |
Apr 17, 2020 | 9.590 | 9.950 | 9.530 | 9.570 | 659,700 | -0.42(-4.20%) |
Apr 16, 2020 | 9.910 | 10.22 | 9.800 | 9.990 | 493,411 | +0.13(+1.32%) |
Apr 15, 2020 | 9.650 | 10.31 | 9.451 | 9.860 | 557,939 | -0.35(-3.43%) |
Apr 14, 2020 | 10.94 | 11.64 | 9.760 | 10.21 | 1,010,587 | -0.24(-2.30%) |
Apr 13, 2020 | 9.660 | 10.59 | 9.168 | 10.45 | 839,050 | +0.81(+8.40%) |
Apr 09, 2020 | 8.970 | 9.660 | 8.770 | 9.640 | 793,900 | +1.18(+13.95%) |
Apr 08, 2020 | 8.650 | 8.940 | 8.370 | 8.460 | 450,554 | -0.28(-3.20%) |
Apr 07, 2020 | 8.930 | 9.160 | 8.330 | 8.740 | 558,977 | +0.53(+6.46%) |
Apr 06, 2020 | 7.850 | 8.360 | 7.680 | 8.210 | 696,456 | +0.72(+9.61%) |
Apr 03, 2020 | 7.580 | 7.900 | 7.420 | 7.490 | 272,800 | -0.10(-1.32%) |
Apr 02, 2020 | 7.710 | 8.300 | 7.570 | 7.590 | 619,785 | -0.08(-1.04%) |
Apr 01, 2020 | 7.440 | 7.820 | 7.260 | 7.670 | 659,795 | -0.01(-0.13%) |
Mar 31, 2020 | 7.360 | 8.240 | 7.350 | 7.680 | 531,093 | -0.03(-0.39%) |
Mar 30, 2020 | 8.050 | 8.750 | 7.450 | 7.710 | 810,764 | -0.94(-10.87%) |
Mar 27, 2020 | 9.000 | 9.440 | 8.430 | 8.650 | 955,000 | -0.68(-7.29%) |
Mar 26, 2020 | 9.920 | 10.63 | 9.070 | 9.330 | 755,841 | -0.50(-5.09%) |
Mar 25, 2020 | 9.670 | 10.11 | 9.050 | 9.830 | 999,339 | +0.53(+5.70%) |
Mar 24, 2020 | 9.340 | 9.540 | 8.680 | 9.300 | 1,146,198 | +1.27(+15.82%) |
Mar 23, 2020 | 8.350 | 8.500 | 7.440 | 8.030 | 1,114,811 | +0.21(+2.69%) |
Mar 20, 2020 | 9.180 | 9.180 | 7.610 | 7.820 | 1,408,800 | -0.25(-3.10%) |
Mar 19, 2020 | 7.220 | 8.980 | 6.700 | 8.070 | 1,094,782 | +0.86(+11.93%) |
Mar 18, 2020 | 6.700 | 8.630 | 6.700 | 7.210 | 1,850,836 | -0.28(-3.74%) |
Mar 17, 2020 | 5.710 | 7.530 | 5.600 | 7.490 | 1,762,114 | +1.67(+28.69%) |
Mar 16, 2020 | 4.300 | 6.330 | 3.840 | 5.820 | 1,886,772 | +0.85(+17.10%) |
Mar 13, 2020 | 5.590 | 5.750 | 4.900 | 4.970 | 1,415,800 | -0.37(-6.93%) |
Mar 12, 2020 | 5.700 | 6.350 | 5.320 | 5.340 | 1,426,314 | -1.44(-21.24%) |
Mar 11, 2020 | 7.760 | 7.760 | 6.710 | 6.780 | 798,240 | -0.98(-12.63%) |
Mar 10, 2020 | 7.730 | 7.960 | 7.260 | 7.760 | 804,491 | +0.14(+1.84%) |
Mar 09, 2020 | 8.100 | 8.220 | 7.600 | 7.620 | 648,158 | -0.99(-11.50%) |
Mar 06, 2020 | 9.210 | 9.210 | 8.410 | 8.610 | 913,000 | -0.55(-6.00%) |
Mar 05, 2020 | 9.250 | 9.290 | 8.910 | 9.160 | 648,792 | +0.03(+0.33%) |
Mar 04, 2020 | 9.640 | 9.690 | 8.930 | 9.130 | 755,308 | -0.51(-5.29%) |
Mar 03, 2020 | 9.450 | 10.03 | 9.200 | 9.640 | 1,065,600 | +0.43(+4.67%) |