Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.94 | 14.50 | 13.85 | 14.50 | 11,700 | +0.65(+4.69%) |
May 28, 2020 | 14.65 | 14.65 | 13.85 | 13.85 | 10,993 | -0.77(-5.27%) |
May 27, 2020 | 14.11 | 14.65 | 14.11 | 14.62 | 7,263 | +0.66(+4.73%) |
May 26, 2020 | 14.00 | 14.68 | 13.61 | 13.96 | 22,693 | +0.16(+1.16%) |
May 22, 2020 | 13.72 | 14.00 | 13.25 | 13.80 | 17,800 | +0.06(+0.44%) |
May 21, 2020 | 14.61 | 14.97 | 13.16 | 13.74 | 17,545 | -0.93(-6.34%) |
May 20, 2020 | 13.34 | 15.00 | 13.20 | 14.67 | 30,976 | +0.78(+5.62%) |
May 19, 2020 | 14.15 | 14.40 | 12.42 | 13.89 | 48,799 | -1.33(-8.74%) |
May 18, 2020 | 14.23 | 15.92 | 12.81 | 15.22 | 30,438 | +1.48(+10.77%) |
May 15, 2020 | 13.58 | 13.76 | 12.42 | 13.74 | 15,800 | +0.26(+1.93%) |
May 14, 2020 | 16.33 | 16.33 | 13.27 | 13.48 | 18,088 | -2.41(-15.17%) |
May 13, 2020 | 16.62 | 17.47 | 15.14 | 15.89 | 20,478 | -1.11(-6.53%) |
May 12, 2020 | 16.24 | 17.49 | 15.79 | 17.00 | 24,711 | -0.34(-1.96%) |
May 11, 2020 | 17.60 | 17.89 | 17.16 | 17.34 | 25,789 | -0.34(-1.92%) |
May 08, 2020 | 17.69 | 18.36 | 17.34 | 17.68 | 29,500 | +0.25(+1.43%) |
May 07, 2020 | 17.50 | 17.54 | 16.06 | 17.43 | 19,644 | +0.83(+5.00%) |
May 06, 2020 | 17.57 | 17.89 | 16.05 | 16.60 | 16,224 | -1.30(-7.26%) |
May 05, 2020 | 17.00 | 18.00 | 15.51 | 17.90 | 36,392 | +1.26(+7.57%) |
May 04, 2020 | 13.85 | 16.75 | 13.48 | 16.64 | 19,671 | +1.14(+7.35%) |
May 01, 2020 | 14.33 | 16.11 | 14.33 | 15.50 | 8,200 | -0.60(-3.73%) |
Apr 30, 2020 | 15.06 | 16.70 | 13.55 | 16.10 | 12,029 | +0.10(+0.63%) |
Apr 29, 2020 | 15.00 | 16.00 | 14.51 | 16.00 | 35,498 | +1.15(+7.74%) |
Apr 28, 2020 | 14.08 | 14.86 | 13.30 | 14.85 | 16,650 | +1.35(+10.00%) |
Apr 27, 2020 | 14.25 | 14.25 | 13.33 | 13.50 | 8,688 | +0.74(+5.80%) |
Apr 24, 2020 | 12.50 | 12.90 | 11.92 | 12.76 | 6,800 | +0.41(+3.32%) |
Apr 23, 2020 | 10.87 | 12.46 | 10.70 | 12.35 | 34,930 | +1.80(+17.06%) |
Apr 22, 2020 | 10.58 | 10.58 | 10.14 | 10.55 | 6,013 | -0.19(-1.77%) |
Apr 21, 2020 | 10.05 | 10.74 | 10.00 | 10.74 | 12,723 | +0.84(+8.48%) |
Apr 20, 2020 | 9.793 | 10.07 | 9.793 | 9.900 | 11,363 | -1.10(-10.00%) |
Apr 17, 2020 | 11.09 | 11.32 | 10.98 | 11.00 | 11,100 | -0.02(-0.18%) |
Apr 16, 2020 | 11.16 | 11.20 | 10.62 | 11.02 | 7,134 | -0.15(-1.34%) |
Apr 15, 2020 | 10.14 | 11.17 | 10.14 | 11.17 | 3,792 | +0.12(+1.09%) |
Apr 14, 2020 | 11.06 | 11.06 | 10.33 | 11.05 | 8,705 | +0.41(+3.85%) |
Apr 13, 2020 | 11.50 | 11.75 | 10.51 | 10.64 | 6,755 | -0.86(-7.48%) |
Apr 09, 2020 | 11.95 | 11.95 | 11.03 | 11.50 | 12,000 | -0.15(-1.29%) |
Apr 08, 2020 | 10.40 | 11.65 | 9.990 | 11.65 | 15,141 | +1.26(+12.13%) |
Apr 07, 2020 | 10.17 | 10.40 | 9.640 | 10.39 | 6,482 | +0.61(+6.24%) |
Apr 06, 2020 | 9.170 | 10.20 | 9.100 | 9.780 | 16,736 | +0.70(+7.71%) |
Apr 03, 2020 | 9.230 | 9.658 | 8.880 | 9.080 | 17,200 | -0.14(-1.52%) |
Apr 02, 2020 | 9.250 | 9.590 | 9.220 | 9.220 | 6,348 | +0.11(+1.21%) |
Apr 01, 2020 | 9.311 | 9.311 | 8.790 | 9.110 | 14,838 | -0.81(-8.17%) |
Mar 31, 2020 | 10.10 | 10.15 | 9.410 | 9.920 | 26,879 | -0.28(-2.75%) |
Mar 30, 2020 | 10.03 | 10.29 | 9.166 | 10.20 | 13,312 | +0.17(+1.69%) |
Mar 27, 2020 | 9.100 | 10.05 | 8.950 | 10.03 | 22,500 | +0.43(+4.48%) |
Mar 26, 2020 | 11.28 | 12.68 | 9.120 | 9.600 | 37,548 | -1.17(-10.86%) |
Mar 25, 2020 | 8.740 | 11.52 | 8.690 | 10.77 | 42,424 | +2.39(+28.52%) |
Mar 24, 2020 | 6.620 | 8.810 | 6.610 | 8.380 | 42,215 | +2.23(+36.26%) |
Mar 23, 2020 | 5.580 | 6.620 | 5.510 | 6.150 | 18,018 | +0.66(+12.02%) |
Mar 20, 2020 | 5.450 | 5.810 | 5.280 | 5.490 | 38,700 | +0.14(+2.62%) |
Mar 19, 2020 | 5.220 | 5.610 | 5.000 | 5.350 | 33,150 | -0.07(-1.29%) |
Mar 18, 2020 | 6.080 | 6.270 | 5.180 | 5.420 | 49,586 | -0.98(-15.31%) |
Mar 17, 2020 | 6.960 | 7.170 | 5.831 | 6.400 | 79,980 | -1.28(-16.67%) |
Mar 16, 2020 | 6.950 | 7.680 | 6.710 | 7.680 | 41,468 | -1.97(-20.41%) |
Mar 13, 2020 | 7.900 | 9.820 | 7.510 | 9.650 | 60,800 | +1.85(+23.72%) |
Mar 12, 2020 | 10.16 | 10.16 | 7.800 | 7.800 | 30,543 | -3.18(-28.96%) |
Mar 11, 2020 | 11.96 | 12.14 | 10.25 | 10.98 | 18,044 | -1.22(-10.00%) |
Mar 10, 2020 | 12.59 | 12.79 | 12.19 | 12.20 | 14,482 | -0.10(-0.81%) |
Mar 09, 2020 | 13.12 | 13.28 | 12.18 | 12.30 | 21,771 | -1.59(-11.45%) |
Mar 06, 2020 | 13.83 | 14.00 | 13.61 | 13.89 | 21,800 | -0.25(-1.77%) |
Mar 05, 2020 | 13.96 | 14.70 | 13.78 | 14.14 | 19,491 | +0.02(+0.14%) |
Mar 04, 2020 | 13.31 | 14.14 | 13.29 | 14.12 | 11,083 | +0.95(+7.21%) |
Mar 03, 2020 | 12.76 | 13.26 | 12.11 | 13.17 | 24,564 | +0.55(+4.36%) |