Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.16 | 12.25 | 11.41 | 12.15 | 939,800 | +0.05(+0.41%) |
May 28, 2020 | 11.95 | 12.45 | 11.71 | 12.10 | 443,500 | +0.22(+1.85%) |
May 27, 2020 | 12.78 | 12.78 | 11.00 | 11.88 | 789,115 | -0.59(-4.73%) |
May 26, 2020 | 12.96 | 13.38 | 12.44 | 12.47 | 1,347,437 | -0.15(-1.19%) |
May 22, 2020 | 12.50 | 12.78 | 12.12 | 12.62 | 1,582,700 | +0.12(+0.96%) |
May 21, 2020 | 12.81 | 12.90 | 12.45 | 12.50 | 909,676 | -0.18(-1.42%) |
May 20, 2020 | 12.87 | 12.89 | 12.46 | 12.68 | 1,925,381 | +0.04(+0.32%) |
May 19, 2020 | 12.72 | 12.81 | 12.41 | 12.64 | 7,046,991 | -2.38(-15.85%) |
May 18, 2020 | 14.61 | 15.31 | 14.30 | 15.02 | 334,374 | +0.88(+6.22%) |
May 15, 2020 | 14.01 | 14.31 | 13.82 | 14.14 | 360,200 | +0.12(+0.86%) |
May 14, 2020 | 13.76 | 15.08 | 13.29 | 14.02 | 401,451 | +0.54(+4.01%) |
May 13, 2020 | 15.91 | 16.12 | 13.35 | 13.48 | 600,411 | -2.41(-15.17%) |
May 12, 2020 | 16.15 | 16.79 | 15.23 | 15.89 | 673,354 | -0.09(-0.56%) |
May 11, 2020 | 14.93 | 16.38 | 14.85 | 15.98 | 842,278 | +1.06(+7.10%) |
May 08, 2020 | 14.60 | 14.99 | 14.25 | 14.92 | 405,900 | +0.61(+4.26%) |
May 07, 2020 | 14.23 | 14.54 | 13.52 | 14.31 | 390,253 | +0.23(+1.63%) |
May 06, 2020 | 13.66 | 14.38 | 13.31 | 14.08 | 326,935 | +0.39(+2.85%) |
May 05, 2020 | 13.78 | 14.22 | 13.54 | 13.69 | 254,984 | +0.12(+0.88%) |
May 04, 2020 | 12.55 | 13.62 | 12.11 | 13.57 | 319,327 | +1.20(+9.70%) |
May 01, 2020 | 12.80 | 12.84 | 11.85 | 12.37 | 316,700 | -0.65(-4.99%) |
Apr 30, 2020 | 13.38 | 13.51 | 12.85 | 13.02 | 242,460 | -0.40(-2.98%) |
Apr 29, 2020 | 13.50 | 13.64 | 13.10 | 13.42 | 276,669 | +0.26(+1.98%) |
Apr 28, 2020 | 13.55 | 13.71 | 13.00 | 13.16 | 284,757 | -0.21(-1.57%) |
Apr 27, 2020 | 13.65 | 13.69 | 13.16 | 13.37 | 318,680 | -0.02(-0.15%) |
Apr 24, 2020 | 13.13 | 13.47 | 12.72 | 13.39 | 252,400 | +0.26(+1.98%) |
Apr 23, 2020 | 13.00 | 13.50 | 12.83 | 13.13 | 432,951 | +0.16(+1.23%) |
Apr 22, 2020 | 12.40 | 13.10 | 11.77 | 12.97 | 464,051 | +1.20(+10.20%) |
Apr 21, 2020 | 12.18 | 12.40 | 11.51 | 11.77 | 235,883 | -0.59(-4.77%) |
Apr 20, 2020 | 11.56 | 12.93 | 11.51 | 12.36 | 370,673 | +0.85(+7.38%) |
Apr 17, 2020 | 11.67 | 11.67 | 11.10 | 11.51 | 280,700 | +0.12(+1.05%) |
Apr 16, 2020 | 11.10 | 11.56 | 10.91 | 11.39 | 271,363 | +0.29(+2.61%) |
Apr 15, 2020 | 11.32 | 11.59 | 10.71 | 11.10 | 256,414 | -0.62(-5.29%) |
Apr 14, 2020 | 11.61 | 11.95 | 11.35 | 11.72 | 318,350 | +0.28(+2.45%) |
Apr 13, 2020 | 11.39 | 11.57 | 11.21 | 11.44 | 280,268 | -0.05(-0.44%) |
Apr 09, 2020 | 11.37 | 11.86 | 11.02 | 11.49 | 301,400 | +0.30(+2.68%) |
Apr 08, 2020 | 10.93 | 11.28 | 10.46 | 11.19 | 315,824 | +0.46(+4.29%) |
Apr 07, 2020 | 10.78 | 11.30 | 10.69 | 10.73 | 400,510 | +0.06(+0.56%) |
Apr 06, 2020 | 10.59 | 10.71 | 10.12 | 10.67 | 478,086 | +0.48(+4.71%) |
Apr 03, 2020 | 10.03 | 10.26 | 9.890 | 10.19 | 408,200 | +0.06(+0.59%) |
Apr 02, 2020 | 9.460 | 10.23 | 9.460 | 10.13 | 441,297 | +0.61(+6.41%) |
Apr 01, 2020 | 9.920 | 10.15 | 9.457 | 9.520 | 538,016 | -0.63(-6.21%) |
Mar 31, 2020 | 10.34 | 10.44 | 9.920 | 10.15 | 459,583 | -0.17(-1.65%) |
Mar 30, 2020 | 9.940 | 10.59 | 9.810 | 10.32 | 314,795 | +0.41(+4.14%) |
Mar 27, 2020 | 9.810 | 10.16 | 9.500 | 9.910 | 372,500 | -0.19(-1.88%) |
Mar 26, 2020 | 10.16 | 10.74 | 9.890 | 10.10 | 316,177 | +0.20(+2.02%) |
Mar 25, 2020 | 9.930 | 10.37 | 9.560 | 9.900 | 441,254 | -0.02(-0.20%) |
Mar 24, 2020 | 9.770 | 10.17 | 9.310 | 9.920 | 470,010 | +0.54(+5.76%) |
Mar 23, 2020 | 9.520 | 10.03 | 9.070 | 9.380 | 483,573 | -0.12(-1.26%) |
Mar 20, 2020 | 9.050 | 9.907 | 8.660 | 9.500 | 774,600 | +0.38(+4.17%) |
Mar 19, 2020 | 7.930 | 9.400 | 7.910 | 9.120 | 513,246 | +1.12(+14.00%) |
Mar 18, 2020 | 9.050 | 9.160 | 7.520 | 8.000 | 485,377 | -1.08(-11.89%) |
Mar 17, 2020 | 9.730 | 10.00 | 8.240 | 9.080 | 740,544 | -0.47(-4.92%) |
Mar 16, 2020 | 9.550 | 10.41 | 9.353 | 9.550 | 653,358 | -1.18(-11.00%) |
Mar 13, 2020 | 10.64 | 10.89 | 9.200 | 10.73 | 620,200 | +0.56(+5.51%) |
Mar 12, 2020 | 10.11 | 11.47 | 9.320 | 10.17 | 676,643 | -0.42(-3.97%) |
Mar 11, 2020 | 11.20 | 11.20 | 10.30 | 10.59 | 454,574 | -0.91(-7.91%) |
Mar 10, 2020 | 11.41 | 11.62 | 10.29 | 11.50 | 476,574 | +0.49(+4.45%) |
Mar 09, 2020 | 12.00 | 12.38 | 11.00 | 11.01 | 351,456 | -1.68(-13.24%) |
Mar 06, 2020 | 13.32 | 13.45 | 12.39 | 12.69 | 336,900 | -0.87(-6.42%) |
Mar 05, 2020 | 13.81 | 14.30 | 13.33 | 13.56 | 408,162 | -0.53(-3.76%) |
Mar 04, 2020 | 13.77 | 14.17 | 13.44 | 14.09 | 430,217 | +0.55(+4.06%) |
Mar 03, 2020 | 13.89 | 14.23 | 13.30 | 13.54 | 501,561 | -0.27(-1.96%) |