Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.35 | 14.79 | 13.92 | 14.35 | 172,400 | -0.19(-1.31%) |
May 28, 2020 | 14.78 | 14.83 | 14.29 | 14.54 | 190,028 | +0.04(+0.28%) |
May 27, 2020 | 14.35 | 14.82 | 14.24 | 14.50 | 363,364 | +0.48(+3.42%) |
May 26, 2020 | 13.98 | 14.21 | 13.90 | 14.02 | 196,534 | +0.69(+5.18%) |
May 22, 2020 | 13.03 | 13.38 | 12.75 | 13.33 | 210,700 | +0.26(+1.99%) |
May 21, 2020 | 12.74 | 13.29 | 12.26 | 13.07 | 228,029 | +0.38(+2.99%) |
May 20, 2020 | 12.67 | 12.90 | 12.49 | 12.69 | 100,235 | +0.27(+2.17%) |
May 19, 2020 | 12.47 | 12.84 | 12.25 | 12.42 | 135,740 | -0.16(-1.27%) |
May 18, 2020 | 12.04 | 12.82 | 12.04 | 12.58 | 147,619 | +0.80(+6.79%) |
May 15, 2020 | 11.23 | 12.21 | 10.43 | 11.78 | 109,900 | +0.47(+4.16%) |
May 14, 2020 | 10.51 | 11.31 | 10.01 | 11.31 | 100,086 | +0.52(+4.82%) |
May 13, 2020 | 11.34 | 11.34 | 10.28 | 10.79 | 85,923 | -0.64(-5.56%) |
May 12, 2020 | 12.54 | 12.60 | 11.21 | 11.43 | 115,044 | -1.11(-8.89%) |
May 11, 2020 | 12.63 | 12.77 | 12.30 | 12.54 | 125,879 | -0.28(-2.18%) |
May 08, 2020 | 12.43 | 12.89 | 12.18 | 12.82 | 125,400 | +0.61(+5.00%) |
May 07, 2020 | 11.59 | 12.24 | 11.50 | 12.21 | 101,290 | +0.76(+6.64%) |
May 06, 2020 | 11.49 | 11.53 | 10.72 | 11.45 | 131,088 | +0.14(+1.24%) |
May 05, 2020 | 11.55 | 11.86 | 10.95 | 11.31 | 78,831 | +0.01(+0.09%) |
May 04, 2020 | 11.01 | 11.33 | 10.87 | 11.30 | 68,741 | -0.05(-0.44%) |
May 01, 2020 | 12.88 | 12.88 | 11.01 | 11.35 | 86,900 | -0.92(-7.50%) |
Apr 30, 2020 | 12.27 | 12.31 | 11.87 | 12.27 | 107,243 | -0.23(-1.84%) |
Apr 29, 2020 | 11.88 | 12.58 | 11.52 | 12.50 | 127,584 | +1.17(+10.33%) |
Apr 28, 2020 | 12.28 | 12.38 | 11.21 | 11.33 | 142,044 | -0.60(-5.03%) |
Apr 27, 2020 | 11.40 | 12.08 | 11.20 | 11.93 | 109,912 | +0.75(+6.71%) |
Apr 24, 2020 | 10.74 | 11.35 | 10.74 | 11.18 | 85,900 | +0.47(+4.39%) |
Apr 23, 2020 | 10.41 | 11.27 | 10.41 | 10.71 | 94,370 | +0.43(+4.18%) |
Apr 22, 2020 | 10.27 | 10.38 | 10.10 | 10.28 | 126,527 | +0.24(+2.39%) |
Apr 21, 2020 | 9.880 | 10.13 | 9.750 | 10.04 | 92,016 | -0.03(-0.30%) |
Apr 20, 2020 | 9.830 | 10.26 | 9.440 | 10.07 | 100,682 | -0.13(-1.27%) |
Apr 17, 2020 | 9.850 | 10.20 | 9.700 | 10.20 | 167,700 | +0.55(+5.70%) |
Apr 16, 2020 | 10.03 | 10.09 | 9.390 | 9.650 | 108,876 | -0.42(-4.17%) |
Apr 15, 2020 | 10.52 | 10.65 | 9.930 | 10.07 | 139,935 | -0.83(-7.61%) |
Apr 14, 2020 | 10.86 | 11.20 | 10.71 | 10.90 | 118,394 | +0.25(+2.35%) |
Apr 13, 2020 | 10.90 | 10.90 | 10.15 | 10.65 | 67,792 | -0.22(-2.02%) |
Apr 09, 2020 | 10.75 | 11.18 | 10.62 | 10.87 | 109,600 | +0.36(+3.43%) |
Apr 08, 2020 | 9.770 | 10.55 | 9.460 | 10.51 | 172,073 | +1.00(+10.52%) |
Apr 07, 2020 | 9.940 | 10.27 | 9.440 | 9.510 | 168,330 | -0.21(-2.16%) |
Apr 06, 2020 | 9.250 | 10.57 | 9.250 | 9.720 | 121,930 | +0.85(+9.58%) |
Apr 03, 2020 | 9.360 | 9.720 | 8.400 | 8.870 | 79,900 | -0.57(-6.04%) |
Apr 02, 2020 | 9.770 | 9.980 | 8.990 | 9.440 | 128,881 | -0.32(-3.28%) |
Apr 01, 2020 | 10.60 | 10.91 | 9.490 | 9.760 | 150,119 | -1.17(-10.70%) |
Mar 31, 2020 | 10.86 | 11.01 | 10.38 | 10.93 | 228,680 | +0.09(+0.83%) |
Mar 30, 2020 | 11.15 | 11.34 | 10.67 | 10.84 | 114,565 | -0.26(-2.34%) |
Mar 27, 2020 | 11.52 | 11.88 | 11.09 | 11.10 | 128,000 | -0.84(-7.04%) |
Mar 26, 2020 | 11.77 | 12.31 | 11.44 | 11.94 | 224,925 | +0.21(+1.79%) |
Mar 25, 2020 | 11.54 | 12.13 | 11.29 | 11.73 | 111,317 | +0.27(+2.36%) |
Mar 24, 2020 | 11.29 | 11.93 | 11.00 | 11.46 | 147,917 | +0.60(+5.52%) |
Mar 23, 2020 | 12.55 | 12.55 | 10.04 | 10.86 | 157,666 | -1.57(-12.63%) |
Mar 20, 2020 | 11.47 | 12.71 | 10.90 | 12.43 | 266,900 | +1.04(+9.13%) |
Mar 19, 2020 | 9.470 | 11.39 | 9.090 | 11.39 | 225,693 | +2.13(+23.00%) |
Mar 18, 2020 | 11.34 | 11.68 | 8.780 | 9.260 | 193,392 | -2.64(-22.18%) |
Mar 17, 2020 | 11.82 | 11.90 | 10.63 | 11.90 | 248,651 | +0.19(+1.62%) |
Mar 16, 2020 | 11.50 | 12.44 | 11.35 | 11.71 | 252,468 | -2.31(-16.48%) |
Mar 13, 2020 | 14.87 | 15.06 | 13.26 | 14.02 | 172,300 | -0.33(-2.30%) |
Mar 12, 2020 | 14.36 | 14.50 | 13.73 | 14.35 | 238,747 | -0.50(-3.37%) |
Mar 11, 2020 | 15.32 | 15.32 | 14.53 | 14.85 | 214,489 | -0.87(-5.53%) |
Mar 10, 2020 | 16.75 | 16.75 | 15.03 | 15.72 | 169,437 | -0.63(-3.85%) |
Mar 09, 2020 | 16.03 | 16.88 | 15.99 | 16.35 | 243,481 | -0.65(-3.82%) |
Mar 06, 2020 | 16.38 | 17.14 | 16.19 | 17.00 | 158,900 | +0.19(+1.13%) |
Mar 05, 2020 | 17.15 | 17.16 | 16.14 | 16.81 | 219,721 | -0.78(-4.43%) |
Mar 04, 2020 | 17.22 | 17.73 | 17.00 | 17.59 | 87,042 | +0.52(+3.05%) |
Mar 03, 2020 | 17.71 | 17.86 | 16.75 | 17.07 | 156,521 | -0.64(-3.61%) |