Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.26 | 16.50 | 15.36 | 16.24 | 230,500 | -0.30(-1.81%) |
May 28, 2020 | 16.50 | 18.59 | 16.50 | 16.54 | 443,135 | +0.39(+2.41%) |
May 27, 2020 | 15.63 | 16.36 | 15.41 | 16.15 | 226,385 | +1.07(+7.13%) |
May 26, 2020 | 14.73 | 15.12 | 14.61 | 15.07 | 155,911 | +0.77(+5.42%) |
May 22, 2020 | 14.35 | 14.89 | 13.91 | 14.30 | 102,300 | +0.05(+0.35%) |
May 21, 2020 | 13.01 | 14.27 | 12.86 | 14.25 | 158,746 | +1.22(+9.36%) |
May 20, 2020 | 12.56 | 13.37 | 12.56 | 13.03 | 113,422 | +0.68(+5.51%) |
May 19, 2020 | 12.41 | 12.81 | 12.05 | 12.35 | 83,756 | -0.12(-0.96%) |
May 18, 2020 | 11.73 | 12.74 | 11.73 | 12.47 | 107,257 | +0.94(+8.15%) |
May 15, 2020 | 11.04 | 11.63 | 11.00 | 11.53 | 51,400 | +0.39(+3.50%) |
May 14, 2020 | 10.79 | 11.27 | 10.30 | 11.14 | 91,040 | +0.06(+0.54%) |
May 13, 2020 | 11.17 | 11.47 | 10.77 | 11.08 | 117,919 | -0.27(-2.38%) |
May 12, 2020 | 12.00 | 12.00 | 11.35 | 11.35 | 73,562 | -0.47(-3.98%) |
May 11, 2020 | 11.89 | 12.19 | 11.38 | 11.82 | 98,028 | -0.35(-2.88%) |
May 08, 2020 | 11.14 | 12.37 | 11.01 | 12.17 | 221,300 | +1.35(+12.48%) |
May 07, 2020 | 10.39 | 10.88 | 10.32 | 10.82 | 167,263 | +0.67(+6.60%) |
May 06, 2020 | 10.47 | 10.73 | 10.03 | 10.15 | 113,211 | -0.35(-3.33%) |
May 05, 2020 | 11.13 | 11.40 | 10.40 | 10.50 | 71,674 | -0.53(-4.81%) |
May 04, 2020 | 10.80 | 11.37 | 10.63 | 11.03 | 80,160 | +0.03(+0.27%) |
May 01, 2020 | 11.05 | 11.17 | 10.51 | 11.00 | 67,400 | -0.36(-3.17%) |
Apr 30, 2020 | 11.68 | 11.92 | 11.28 | 11.36 | 77,348 | -0.73(-6.04%) |
Apr 29, 2020 | 11.50 | 12.18 | 11.50 | 12.09 | 108,387 | +1.07(+9.71%) |
Apr 28, 2020 | 10.74 | 11.81 | 10.74 | 11.02 | 77,192 | +0.73(+7.09%) |
Apr 27, 2020 | 9.600 | 10.53 | 9.600 | 10.29 | 67,617 | +0.70(+7.30%) |
Apr 24, 2020 | 9.440 | 9.650 | 9.070 | 9.590 | 54,100 | +0.18(+1.91%) |
Apr 23, 2020 | 9.770 | 10.10 | 9.400 | 9.410 | 83,421 | -0.35(-3.59%) |
Apr 22, 2020 | 10.03 | 10.24 | 9.710 | 9.760 | 65,170 | -0.19(-1.91%) |
Apr 21, 2020 | 10.10 | 10.45 | 9.790 | 9.950 | 101,985 | -0.49(-4.69%) |
Apr 20, 2020 | 10.84 | 11.10 | 10.30 | 10.44 | 145,063 | -0.69(-6.20%) |
Apr 17, 2020 | 10.58 | 11.17 | 10.35 | 11.13 | 119,700 | +0.82(+7.95%) |
Apr 16, 2020 | 10.21 | 10.37 | 10.03 | 10.31 | 102,028 | +0.01(+0.10%) |
Apr 15, 2020 | 9.950 | 10.57 | 9.950 | 10.30 | 112,899 | -0.13(-1.25%) |
Apr 14, 2020 | 10.49 | 10.56 | 10.13 | 10.43 | 109,654 | +0.18(+1.76%) |
Apr 13, 2020 | 10.40 | 10.44 | 10.01 | 10.25 | 68,627 | -0.17(-1.63%) |
Apr 09, 2020 | 9.620 | 10.52 | 9.437 | 10.42 | 99,800 | +1.00(+10.62%) |
Apr 08, 2020 | 9.240 | 9.580 | 9.231 | 9.420 | 79,661 | +0.42(+4.67%) |
Apr 07, 2020 | 9.170 | 9.620 | 8.869 | 9.000 | 130,821 | +0.32(+3.69%) |
Apr 06, 2020 | 7.310 | 8.760 | 7.260 | 8.680 | 158,670 | +1.56(+21.91%) |
Apr 03, 2020 | 7.370 | 8.070 | 6.700 | 7.120 | 98,000 | -0.31(-4.17%) |
Apr 02, 2020 | 7.400 | 7.900 | 7.140 | 7.430 | 88,820 | +0.00(+0.00%) |
Apr 01, 2020 | 8.590 | 8.590 | 7.430 | 7.430 | 111,457 | -1.47(-16.52%) |
Mar 31, 2020 | 9.230 | 9.380 | 8.720 | 8.900 | 92,524 | -0.29(-3.16%) |
Mar 30, 2020 | 9.380 | 9.380 | 8.830 | 9.190 | 83,609 | -0.11(-1.18%) |
Mar 27, 2020 | 9.680 | 9.680 | 9.190 | 9.300 | 91,300 | -0.71(-7.09%) |
Mar 26, 2020 | 9.730 | 10.63 | 9.520 | 10.01 | 119,405 | +0.39(+4.05%) |
Mar 25, 2020 | 9.580 | 10.23 | 9.270 | 9.620 | 95,313 | +0.12(+1.26%) |
Mar 24, 2020 | 9.160 | 9.770 | 8.790 | 9.500 | 185,276 | +0.75(+8.57%) |
Mar 23, 2020 | 9.050 | 9.456 | 8.320 | 8.750 | 199,983 | -0.07(-0.79%) |
Mar 20, 2020 | 10.62 | 10.79 | 8.820 | 8.820 | 591,100 | -1.84(-17.26%) |
Mar 19, 2020 | 9.560 | 11.38 | 9.500 | 10.66 | 312,629 | +1.04(+10.81%) |
Mar 18, 2020 | 13.40 | 14.34 | 7.950 | 9.620 | 301,278 | -4.76(-33.10%) |
Mar 17, 2020 | 13.99 | 15.00 | 13.50 | 14.38 | 267,141 | +0.45(+3.23%) |
Mar 16, 2020 | 16.00 | 16.00 | 13.82 | 13.93 | 228,651 | -1.86(-11.78%) |
Mar 13, 2020 | 15.05 | 17.05 | 14.75 | 15.79 | 301,100 | +3.58(+29.32%) |
Mar 12, 2020 | 13.23 | 13.31 | 12.14 | 12.21 | 96,019 | -1.79(-12.79%) |
Mar 11, 2020 | 14.68 | 14.68 | 13.80 | 14.00 | 190,235 | -0.98(-6.54%) |
Mar 10, 2020 | 15.48 | 15.48 | 14.62 | 14.98 | 79,600 | -0.22(-1.45%) |
Mar 09, 2020 | 16.35 | 16.43 | 15.06 | 15.20 | 98,716 | -2.06(-11.94%) |
Mar 06, 2020 | 17.23 | 17.65 | 16.89 | 17.26 | 206,600 | -0.40(-2.27%) |
Mar 05, 2020 | 18.46 | 18.56 | 17.57 | 17.66 | 74,490 | -1.07(-5.71%) |
Mar 04, 2020 | 18.69 | 18.82 | 18.30 | 18.73 | 136,711 | +0.09(+0.48%) |
Mar 03, 2020 | 19.18 | 19.38 | 18.50 | 18.64 | 89,546 | -0.57(-2.97%) |