Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.69 | 11.80 | 10.91 | 11.55 | 856,800 | -0.08(-0.68%) |
May 28, 2020 | 11.99 | 12.50 | 11.58 | 11.63 | 2,629,033 | -0.36(-3.04%) |
May 27, 2020 | 13.09 | 13.09 | 11.57 | 11.99 | 884,533 | -0.83(-6.47%) |
May 26, 2020 | 12.50 | 13.22 | 12.44 | 12.82 | 246,440 | +0.89(+7.46%) |
May 22, 2020 | 12.37 | 12.37 | 11.62 | 11.93 | 65,300 | -0.24(-1.98%) |
May 21, 2020 | 12.20 | 12.38 | 11.78 | 12.17 | 194,850 | -0.06(-0.50%) |
May 20, 2020 | 12.50 | 12.62 | 12.22 | 12.23 | 104,188 | +0.23(+1.88%) |
May 19, 2020 | 11.50 | 12.15 | 11.20 | 12.01 | 450,789 | +0.73(+6.44%) |
May 18, 2020 | 10.80 | 11.50 | 10.61 | 11.28 | 162,626 | +0.90(+8.68%) |
May 15, 2020 | 10.65 | 10.71 | 10.23 | 10.38 | 125,700 | -0.44(-4.05%) |
May 14, 2020 | 9.610 | 10.90 | 9.100 | 10.82 | 105,607 | +0.87(+8.71%) |
May 13, 2020 | 10.82 | 11.33 | 9.900 | 9.950 | 257,091 | -0.98(-8.94%) |
May 12, 2020 | 11.70 | 11.75 | 10.90 | 10.93 | 172,520 | -0.71(-6.13%) |
May 11, 2020 | 12.20 | 12.75 | 11.52 | 11.64 | 148,388 | -0.60(-4.88%) |
May 08, 2020 | 12.00 | 12.25 | 11.93 | 12.24 | 116,200 | +0.40(+3.42%) |
May 07, 2020 | 12.61 | 12.61 | 11.78 | 11.83 | 177,183 | +0.06(+0.54%) |
May 06, 2020 | 12.52 | 12.70 | 11.59 | 11.77 | 118,333 | -0.34(-2.81%) |
May 05, 2020 | 12.57 | 13.09 | 12.10 | 12.11 | 181,503 | -0.44(-3.50%) |
May 04, 2020 | 12.50 | 13.14 | 12.00 | 12.55 | 260,452 | -1.26(-9.12%) |
May 01, 2020 | 13.94 | 14.66 | 13.39 | 13.81 | 160,600 | -0.81(-5.57%) |
Apr 30, 2020 | 15.70 | 16.37 | 14.25 | 14.62 | 294,924 | -0.98(-6.30%) |
Apr 29, 2020 | 15.64 | 16.31 | 15.00 | 15.61 | 199,583 | +0.84(+5.71%) |
Apr 28, 2020 | 14.00 | 15.03 | 13.83 | 14.77 | 145,935 | +1.36(+10.13%) |
Apr 27, 2020 | 13.56 | 13.68 | 12.80 | 13.41 | 137,244 | +0.42(+3.21%) |
Apr 24, 2020 | 12.98 | 13.19 | 12.70 | 12.99 | 99,300 | +0.04(+0.31%) |
Apr 23, 2020 | 13.20 | 13.48 | 12.61 | 12.95 | 76,600 | +0.28(+2.21%) |
Apr 22, 2020 | 13.63 | 13.63 | 12.50 | 12.67 | 68,072 | +0.10(+0.80%) |
Apr 21, 2020 | 12.32 | 12.92 | 12.32 | 12.57 | 50,932 | -0.28(-2.19%) |
Apr 20, 2020 | 12.85 | 13.62 | 12.15 | 12.85 | 192,038 | -0.17(-1.31%) |
Apr 17, 2020 | 12.41 | 13.53 | 12.33 | 13.02 | 163,000 | +0.87(+7.18%) |
Apr 16, 2020 | 13.50 | 13.97 | 12.02 | 12.15 | 146,799 | -1.13(-8.54%) |
Apr 15, 2020 | 14.21 | 14.23 | 12.97 | 13.28 | 234,287 | -0.77(-5.46%) |
Apr 14, 2020 | 13.96 | 14.65 | 13.85 | 14.05 | 170,848 | +0.08(+0.60%) |
Apr 13, 2020 | 14.40 | 15.04 | 13.33 | 13.97 | 213,180 | -0.43(-3.00%) |
Apr 09, 2020 | 14.00 | 15.77 | 13.99 | 14.40 | 325,900 | +1.00(+7.47%) |
Apr 08, 2020 | 12.99 | 13.50 | 11.82 | 13.40 | 251,881 | +1.51(+12.70%) |
Apr 07, 2020 | 11.75 | 12.50 | 11.40 | 11.89 | 448,417 | +1.17(+10.90%) |
Apr 06, 2020 | 11.00 | 11.93 | 9.670 | 10.72 | 236,690 | +0.39(+3.79%) |
Apr 03, 2020 | 10.59 | 11.00 | 9.600 | 10.33 | 92,100 | -0.11(-1.05%) |
Apr 02, 2020 | 10.50 | 10.73 | 9.850 | 10.44 | 47,978 | +0.26(+2.54%) |
Apr 01, 2020 | 11.35 | 11.96 | 10.05 | 10.18 | 117,330 | -1.14(-10.05%) |
Mar 31, 2020 | 11.17 | 11.79 | 10.90 | 11.32 | 95,761 | -0.09(-0.77%) |
Mar 30, 2020 | 12.12 | 12.20 | 10.70 | 11.41 | 89,033 | -0.61(-5.08%) |
Mar 27, 2020 | 12.52 | 13.29 | 10.99 | 12.02 | 133,700 | -0.80(-6.26%) |
Mar 26, 2020 | 12.44 | 13.65 | 12.20 | 12.82 | 259,133 | +0.54(+4.38%) |
Mar 25, 2020 | 12.35 | 13.63 | 10.68 | 12.28 | 140,536 | +1.85(+17.79%) |
Mar 24, 2020 | 10.43 | 11.67 | 9.834 | 10.43 | 228,882 | +1.68(+19.21%) |
Mar 23, 2020 | 9.065 | 10.06 | 8.477 | 8.745 | 69,291 | -0.08(-0.86%) |
Mar 20, 2020 | 10.09 | 11.77 | 8.496 | 8.821 | 94,100 | +0.41(+4.89%) |
Mar 19, 2020 | 10.19 | 10.19 | 7.494 | 8.410 | 165,614 | -0.39(-4.45%) |
Mar 18, 2020 | 10.79 | 11.48 | 6.493 | 8.802 | 153,154 | -2.32(-20.85%) |
Mar 17, 2020 | 12.43 | 14.00 | 10.99 | 11.12 | 87,757 | -1.87(-14.40%) |
Mar 16, 2020 | 15.50 | 15.50 | 11.51 | 12.99 | 67,754 | -5.01(-27.83%) |
Mar 13, 2020 | 18.74 | 20.00 | 16.86 | 18.00 | 51,600 | +0.34(+1.93%) |
Mar 12, 2020 | 16.28 | 18.49 | 15.65 | 17.66 | 56,716 | -2.48(-12.30%) |
Mar 11, 2020 | 21.08 | 22.00 | 19.85 | 20.14 | 44,559 | -2.48(-10.98%) |
Mar 10, 2020 | 22.48 | 22.69 | 22.16 | 22.62 | 114,359 | +0.50(+2.27%) |
Mar 09, 2020 | 21.86 | 23.08 | 20.91 | 22.12 | 130,864 | -2.58(-10.44%) |
Mar 06, 2020 | 23.06 | 25.59 | 23.00 | 24.70 | 34,700 | +0.85(+3.58%) |
Mar 05, 2020 | 25.25 | 25.50 | 23.79 | 23.84 | 41,612 | -2.44(-9.27%) |
Mar 04, 2020 | 26.74 | 27.03 | 25.39 | 26.28 | 46,680 | -0.01(-0.04%) |
Mar 03, 2020 | 26.68 | 27.29 | 26.08 | 26.29 | 36,921 | +0.30(+1.15%) |