Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.00 | 12.80 | 11.80 | 12.61 | 1,022,400 | +0.43(+3.53%) |
May 28, 2020 | 13.34 | 13.50 | 12.17 | 12.18 | 1,032,373 | -1.04(-7.87%) |
May 27, 2020 | 12.88 | 13.39 | 12.77 | 13.22 | 1,212,596 | +0.61(+4.84%) |
May 26, 2020 | 13.34 | 13.56 | 12.57 | 12.61 | 1,311,168 | +0.01(+0.08%) |
May 22, 2020 | 12.69 | 12.69 | 12.16 | 12.60 | 631,300 | -0.09(-0.71%) |
May 21, 2020 | 12.13 | 12.75 | 11.96 | 12.69 | 638,123 | +0.44(+3.59%) |
May 20, 2020 | 11.99 | 12.43 | 11.97 | 12.25 | 555,891 | +0.54(+4.61%) |
May 19, 2020 | 11.92 | 12.40 | 11.68 | 11.71 | 631,854 | -0.30(-2.50%) |
May 18, 2020 | 11.86 | 12.33 | 11.85 | 12.01 | 749,273 | +0.65(+5.72%) |
May 15, 2020 | 11.42 | 11.53 | 11.13 | 11.36 | 904,900 | -0.13(-1.13%) |
May 14, 2020 | 11.30 | 11.90 | 10.88 | 11.49 | 803,785 | -0.14(-1.20%) |
May 13, 2020 | 11.80 | 12.05 | 11.54 | 11.63 | 1,506,078 | -0.17(-1.44%) |
May 12, 2020 | 12.16 | 12.25 | 11.80 | 11.80 | 660,609 | -0.33(-2.72%) |
May 11, 2020 | 12.36 | 12.55 | 12.00 | 12.13 | 609,034 | -0.02(-0.16%) |
May 08, 2020 | 12.00 | 12.21 | 11.83 | 12.15 | 528,800 | +0.34(+2.88%) |
May 07, 2020 | 11.45 | 12.04 | 11.34 | 11.81 | 982,754 | +0.45(+3.96%) |
May 06, 2020 | 11.68 | 11.85 | 11.26 | 11.36 | 694,873 | -0.25(-2.15%) |
May 05, 2020 | 11.97 | 12.14 | 11.58 | 11.61 | 880,619 | -0.22(-1.86%) |
May 04, 2020 | 11.25 | 11.90 | 10.78 | 11.83 | 1,748,776 | +0.22(+1.89%) |
May 01, 2020 | 11.03 | 11.62 | 10.63 | 11.61 | 1,323,700 | +0.11(+0.96%) |
Apr 30, 2020 | 12.21 | 12.41 | 11.31 | 11.50 | 2,057,922 | -1.09(-8.66%) |
Apr 29, 2020 | 12.56 | 12.90 | 12.27 | 12.59 | 1,686,482 | +0.40(+3.28%) |
Apr 28, 2020 | 12.07 | 12.54 | 11.53 | 12.19 | 1,294,873 | +1.11(+10.02%) |
Apr 27, 2020 | 10.92 | 11.34 | 10.82 | 11.08 | 766,203 | +0.44(+4.14%) |
Apr 24, 2020 | 10.50 | 10.92 | 10.30 | 10.64 | 1,105,300 | -0.37(-3.36%) |
Apr 23, 2020 | 10.82 | 11.42 | 10.66 | 11.01 | 761,647 | +0.09(+0.82%) |
Apr 22, 2020 | 11.79 | 11.89 | 10.87 | 10.92 | 1,009,206 | -0.65(-5.62%) |
Apr 21, 2020 | 11.69 | 12.10 | 11.11 | 11.57 | 1,426,568 | -0.27(-2.28%) |
Apr 20, 2020 | 11.32 | 12.57 | 11.10 | 11.84 | 2,026,697 | +0.81(+7.34%) |
Apr 17, 2020 | 10.94 | 11.24 | 10.11 | 11.03 | 2,009,300 | +0.91(+8.99%) |
Apr 16, 2020 | 10.22 | 10.38 | 9.750 | 10.12 | 1,046,918 | -0.10(-0.98%) |
Apr 15, 2020 | 9.940 | 10.40 | 9.630 | 10.22 | 1,716,820 | -0.26(-2.48%) |
Apr 14, 2020 | 10.61 | 10.84 | 10.04 | 10.48 | 1,446,826 | +0.26(+2.54%) |
Apr 13, 2020 | 10.73 | 10.90 | 10.10 | 10.22 | 995,965 | -0.51(-4.75%) |
Apr 09, 2020 | 10.47 | 11.25 | 10.40 | 10.73 | 1,361,900 | +0.45(+4.38%) |
Apr 08, 2020 | 10.16 | 10.51 | 9.960 | 10.28 | 1,420,192 | +0.15(+1.48%) |
Apr 07, 2020 | 10.84 | 10.89 | 9.830 | 10.13 | 1,399,603 | +0.21(+2.12%) |
Apr 06, 2020 | 9.970 | 10.39 | 9.320 | 9.920 | 1,607,493 | +0.59(+6.32%) |
Apr 03, 2020 | 8.750 | 9.499 | 8.410 | 9.330 | 1,226,000 | +0.53(+6.02%) |
Apr 02, 2020 | 8.330 | 9.153 | 8.310 | 8.800 | 1,037,336 | +0.42(+5.01%) |
Apr 01, 2020 | 8.830 | 8.990 | 8.250 | 8.380 | 1,162,086 | -0.67(-7.40%) |
Mar 31, 2020 | 8.580 | 9.381 | 8.500 | 9.050 | 1,346,724 | +0.52(+6.10%) |
Mar 30, 2020 | 9.090 | 9.490 | 8.520 | 8.530 | 929,318 | -0.55(-6.06%) |
Mar 27, 2020 | 9.630 | 9.990 | 8.730 | 9.080 | 1,591,700 | -1.17(-11.41%) |
Mar 26, 2020 | 10.31 | 10.98 | 9.910 | 10.25 | 1,102,725 | +0.11(+1.08%) |
Mar 25, 2020 | 11.08 | 11.31 | 10.01 | 10.14 | 1,261,045 | -0.56(-5.23%) |
Mar 24, 2020 | 11.26 | 12.13 | 10.22 | 10.70 | 1,428,012 | -0.06(-0.56%) |
Mar 23, 2020 | 10.70 | 11.19 | 10.01 | 10.76 | 1,156,071 | +0.18(+1.70%) |
Mar 20, 2020 | 12.06 | 12.88 | 10.16 | 10.58 | 2,820,500 | -0.89(-7.76%) |
Mar 19, 2020 | 7.200 | 12.44 | 7.190 | 11.47 | 3,872,113 | +4.27(+59.31%) |
Mar 18, 2020 | 6.530 | 7.490 | 6.010 | 7.200 | 3,355,580 | +0.04(+0.56%) |
Mar 17, 2020 | 9.010 | 9.050 | 7.060 | 7.160 | 2,368,787 | -1.99(-21.75%) |
Mar 16, 2020 | 9.340 | 10.05 | 8.910 | 9.150 | 1,538,321 | -1.95(-17.57%) |
Mar 13, 2020 | 11.35 | 11.58 | 10.22 | 11.10 | 2,550,700 | +0.25(+2.30%) |
Mar 12, 2020 | 13.58 | 13.88 | 10.77 | 10.85 | 2,025,791 | -3.76(-25.74%) |
Mar 11, 2020 | 14.90 | 15.07 | 14.27 | 14.61 | 1,222,881 | -0.67(-4.38%) |
Mar 10, 2020 | 14.74 | 15.53 | 14.18 | 15.28 | 2,188,290 | +0.83(+5.74%) |
Mar 09, 2020 | 14.46 | 14.81 | 14.00 | 14.45 | 1,743,306 | -0.58(-3.86%) |
Mar 06, 2020 | 14.32 | 15.68 | 14.22 | 15.03 | 2,217,700 | +0.21(+1.42%) |
Mar 05, 2020 | 15.07 | 15.11 | 14.39 | 14.82 | 1,702,212 | -0.68(-4.39%) |
Mar 04, 2020 | 15.35 | 15.57 | 14.54 | 15.50 | 1,937,502 | +0.18(+1.17%) |
Mar 03, 2020 | 15.52 | 15.92 | 15.01 | 15.32 | 1,016,568 | -0.18(-1.16%) |