Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.210 | 9.490 | 8.880 | 9.330 | 85,600 | +0.07(+0.76%) |
May 28, 2020 | 9.310 | 9.590 | 9.090 | 9.260 | 79,228 | +0.04(+0.43%) |
May 27, 2020 | 9.880 | 9.910 | 8.740 | 9.220 | 299,317 | -0.72(-7.24%) |
May 26, 2020 | 10.21 | 10.29 | 9.580 | 9.940 | 214,789 | -0.17(-1.68%) |
May 22, 2020 | 11.04 | 11.24 | 9.844 | 10.11 | 364,200 | -1.10(-9.81%) |
May 21, 2020 | 11.55 | 11.80 | 10.82 | 11.21 | 161,558 | -0.59(-5.00%) |
May 20, 2020 | 12.23 | 12.44 | 11.16 | 11.80 | 233,210 | -0.48(-3.91%) |
May 19, 2020 | 12.93 | 13.19 | 12.22 | 12.28 | 109,071 | -0.62(-4.81%) |
May 18, 2020 | 12.78 | 13.38 | 12.18 | 12.90 | 279,519 | +0.17(+1.34%) |
May 15, 2020 | 12.61 | 13.90 | 12.11 | 12.73 | 389,100 | -0.30(-2.30%) |
May 14, 2020 | 12.08 | 14.38 | 12.08 | 13.03 | 732,002 | +1.05(+8.76%) |
May 13, 2020 | 12.90 | 13.45 | 11.50 | 11.98 | 377,979 | -0.64(-5.07%) |
May 12, 2020 | 11.64 | 16.39 | 11.50 | 12.62 | 1,851,980 | +0.90(+7.68%) |
May 11, 2020 | 12.00 | 12.00 | 11.05 | 11.72 | 159,249 | +0.23(+2.00%) |
May 08, 2020 | 11.96 | 12.01 | 11.23 | 11.49 | 143,300 | -0.48(-4.01%) |
May 07, 2020 | 11.57 | 12.00 | 11.00 | 11.97 | 157,679 | +0.88(+7.94%) |
May 06, 2020 | 11.40 | 11.95 | 11.01 | 11.09 | 206,483 | +0.17(+1.56%) |
May 05, 2020 | 12.85 | 12.90 | 10.53 | 10.92 | 676,579 | -2.53(-18.81%) |
May 04, 2020 | 9.190 | 13.75 | 9.120 | 13.45 | 1,850,387 | +4.37(+48.13%) |
May 01, 2020 | 9.340 | 10.00 | 9.000 | 9.080 | 114,600 | -0.55(-5.71%) |
Apr 30, 2020 | 10.16 | 10.49 | 9.510 | 9.630 | 180,201 | -1.08(-10.08%) |
Apr 29, 2020 | 11.00 | 11.13 | 10.25 | 10.71 | 201,029 | -0.36(-3.25%) |
Apr 28, 2020 | 12.21 | 12.25 | 11.00 | 11.07 | 220,388 | -1.00(-8.29%) |
Apr 27, 2020 | 12.97 | 13.00 | 12.00 | 12.07 | 179,896 | -0.78(-6.07%) |
Apr 24, 2020 | 12.94 | 13.37 | 12.73 | 12.85 | 126,600 | -0.17(-1.31%) |
Apr 23, 2020 | 13.16 | 13.53 | 12.81 | 13.02 | 115,935 | -0.13(-0.99%) |
Apr 22, 2020 | 13.08 | 13.50 | 13.06 | 13.15 | 71,108 | +0.00(+0.00%) |
Apr 21, 2020 | 13.85 | 14.07 | 13.00 | 13.15 | 154,045 | -0.90(-6.41%) |
Apr 20, 2020 | 14.05 | 14.79 | 13.60 | 14.05 | 249,663 | -0.15(-1.06%) |
Apr 17, 2020 | 14.48 | 14.49 | 13.61 | 14.20 | 163,300 | -0.89(-5.90%) |
Apr 16, 2020 | 13.90 | 15.37 | 13.58 | 15.09 | 389,977 | +0.97(+6.87%) |
Apr 15, 2020 | 14.15 | 14.55 | 13.55 | 14.12 | 264,369 | -0.02(-0.14%) |
Apr 14, 2020 | 15.32 | 15.58 | 14.00 | 14.14 | 417,606 | -1.54(-9.82%) |
Apr 13, 2020 | 16.46 | 16.55 | 15.38 | 15.68 | 173,991 | -0.97(-5.83%) |
Apr 09, 2020 | 16.90 | 17.06 | 16.21 | 16.65 | 181,500 | -0.50(-2.92%) |
Apr 08, 2020 | 17.21 | 17.50 | 16.61 | 17.15 | 200,198 | +0.25(+1.48%) |
Apr 07, 2020 | 18.51 | 18.51 | 16.05 | 16.90 | 387,687 | -1.54(-8.35%) |
Apr 06, 2020 | 18.85 | 18.85 | 17.13 | 18.44 | 412,305 | -0.36(-1.91%) |
Apr 03, 2020 | 18.49 | 20.00 | 18.31 | 18.80 | 518,100 | +0.31(+1.68%) |
Apr 02, 2020 | 18.95 | 20.20 | 17.11 | 18.49 | 725,003 | -1.58(-7.87%) |
Apr 01, 2020 | 18.15 | 20.95 | 16.69 | 20.07 | 1,056,368 | +2.56(+14.62%) |
Mar 31, 2020 | 17.49 | 17.87 | 16.27 | 17.51 | 329,788 | -0.84(-4.58%) |
Mar 30, 2020 | 18.65 | 19.50 | 17.53 | 18.35 | 525,146 | +1.07(+6.19%) |
Mar 27, 2020 | 18.12 | 21.99 | 17.01 | 17.28 | 1,772,600 | +0.66(+3.97%) |
Mar 26, 2020 | 13.85 | 18.24 | 13.85 | 16.62 | 836,608 | +3.23(+24.12%) |
Mar 25, 2020 | 14.00 | 14.00 | 12.50 | 13.39 | 441,272 | -1.35(-9.16%) |
Mar 24, 2020 | 16.20 | 16.35 | 13.34 | 14.74 | 621,925 | -2.61(-15.04%) |
Mar 23, 2020 | 20.00 | 20.48 | 16.39 | 17.35 | 452,051 | -2.05(-10.57%) |
Mar 20, 2020 | 24.49 | 24.49 | 15.58 | 19.40 | 1,087,600 | -5.60(-22.40%) |
Mar 19, 2020 | 22.99 | 27.81 | 20.50 | 25.00 | 1,801,658 | +5.25(+26.58%) |
Mar 18, 2020 | 14.09 | 20.00 | 13.10 | 19.75 | 2,069,592 | +5.80(+41.58%) |
Mar 17, 2020 | 14.09 | 14.58 | 13.00 | 13.95 | 348,157 | -0.04(-0.29%) |
Mar 16, 2020 | 15.65 | 15.65 | 12.80 | 13.99 | 1,092,004 | +2.33(+19.98%) |
Mar 13, 2020 | 12.64 | 13.70 | 10.58 | 11.66 | 626,600 | -1.28(-9.89%) |
Mar 12, 2020 | 16.40 | 16.45 | 12.71 | 12.94 | 1,071,038 | -1.80(-12.21%) |
Mar 11, 2020 | 10.69 | 16.37 | 9.820 | 14.74 | 2,610,920 | +4.56(+44.79%) |
Mar 10, 2020 | 12.63 | 13.91 | 9.040 | 10.18 | 1,055,632 | -3.11(-23.40%) |
Mar 09, 2020 | 16.62 | 17.75 | 11.88 | 13.29 | 775,119 | -4.80(-26.53%) |
Mar 06, 2020 | 19.18 | 19.82 | 16.50 | 18.09 | 1,174,900 | -0.41(-2.22%) |
Mar 05, 2020 | 18.55 | 22.50 | 17.25 | 18.50 | 3,128,834 | +2.36(+14.62%) |
Mar 04, 2020 | 16.10 | 20.49 | 15.01 | 16.14 | 1,884,866 | -3.86(-19.30%) |
Mar 03, 2020 | 13.11 | 24.39 | 11.06 | 20.00 | 6,227,787 | +4.35(+27.80%) |