Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.42 | 10.70 | 10.21 | 10.52 | 66,315 | -0.13(-1.26%) |
May 28, 2020 | 11.20 | 11.28 | 10.52 | 10.65 | 87,956 | -0.51(-4.55%) |
May 27, 2020 | 11.60 | 11.60 | 10.50 | 11.16 | 127,355 | -0.44(-3.78%) |
May 26, 2020 | 11.80 | 12.00 | 11.40 | 11.60 | 106,264 | +0.20(+1.75%) |
May 22, 2020 | 11.46 | 12.18 | 11.16 | 11.40 | 145,630 | -0.20(-1.72%) |
May 21, 2020 | 11.80 | 11.80 | 11.20 | 11.60 | 137,804 | -0.33(-2.78%) |
May 20, 2020 | 12.20 | 12.20 | 11.45 | 11.93 | 268,026 | -0.23(-1.87%) |
May 19, 2020 | 12.20 | 13.00 | 11.20 | 12.16 | 483,062 | +0.16(+1.33%) |
May 18, 2020 | 10.60 | 12.40 | 10.30 | 12.00 | 607,242 | +1.47(+13.98%) |
May 15, 2020 | 11.20 | 11.46 | 10.30 | 10.53 | 247,135 | -0.07(-0.68%) |
May 14, 2020 | 10.40 | 10.80 | 9.400 | 10.60 | 201,258 | +0.21(+2.06%) |
May 13, 2020 | 10.80 | 10.80 | 10.20 | 10.39 | 181,469 | -0.21(-2.02%) |
May 12, 2020 | 11.20 | 11.20 | 10.00 | 10.60 | 372,319 | -0.38(-3.44%) |
May 11, 2020 | 10.80 | 11.46 | 10.54 | 10.98 | 363,880 | +0.18(+1.65%) |
May 08, 2020 | 10.80 | 11.54 | 10.40 | 10.80 | 339,390 | +0.20(+1.89%) |
May 07, 2020 | 10.60 | 11.00 | 10.00 | 10.60 | 505,414 | +0.77(+7.88%) |
May 06, 2020 | 9.670 | 9.900 | 9.200 | 9.826 | 149,294 | +0.07(+0.70%) |
May 05, 2020 | 9.900 | 9.980 | 9.476 | 9.758 | 83,019 | -0.41(-3.99%) |
May 04, 2020 | 9.800 | 10.20 | 9.420 | 10.16 | 103,980 | +0.41(+4.16%) |
May 01, 2020 | 10.10 | 10.10 | 9.404 | 9.758 | 100,440 | -0.18(-1.85%) |
Apr 30, 2020 | 10.20 | 10.60 | 9.200 | 9.942 | 416,622 | -1.66(-14.29%) |
Apr 29, 2020 | 11.20 | 12.00 | 10.80 | 11.60 | 146,022 | +0.80(+7.41%) |
Apr 28, 2020 | 11.40 | 11.60 | 10.20 | 10.80 | 94,985 | -0.80(-6.90%) |
Apr 27, 2020 | 10.60 | 12.60 | 10.40 | 11.60 | 345,149 | +1.41(+13.86%) |
Apr 24, 2020 | 10.00 | 10.20 | 9.618 | 10.19 | 72,845 | +0.39(+3.96%) |
Apr 23, 2020 | 10.30 | 10.40 | 9.250 | 9.800 | 108,362 | -0.60(-5.77%) |
Apr 22, 2020 | 10.50 | 10.70 | 10.20 | 10.40 | 96,860 | -0.20(-1.89%) |
Apr 21, 2020 | 11.00 | 11.00 | 9.800 | 10.60 | 127,710 | -0.60(-5.36%) |
Apr 20, 2020 | 9.400 | 11.80 | 8.800 | 11.20 | 615,972 | -9.40(-45.63%) |
Apr 17, 2020 | 19.00 | 20.80 | 18.53 | 20.60 | 4,580 | +2.02(+10.87%) |
Apr 16, 2020 | 19.70 | 21.60 | 17.40 | 18.58 | 3,963 | -2.02(-9.81%) |
Apr 15, 2020 | 19.60 | 23.20 | 17.80 | 20.60 | 3,403 | +1.99(+10.72%) |
Apr 14, 2020 | 18.27 | 19.60 | 17.40 | 18.61 | 2,746 | +0.61(+3.37%) |
Apr 13, 2020 | 18.40 | 19.00 | 17.20 | 18.00 | 1,610 | -0.00(-0.01%) |
Apr 09, 2020 | 18.00 | 19.00 | 17.80 | 18.00 | 3,665 | +0.03(+0.16%) |
Apr 08, 2020 | 17.00 | 18.00 | 17.00 | 17.97 | 1,636 | +0.97(+5.73%) |
Apr 07, 2020 | 18.00 | 18.50 | 16.60 | 17.00 | 2,857 | -0.80(-4.49%) |
Apr 06, 2020 | 20.00 | 20.60 | 16.00 | 17.80 | 13,701 | -3.00(-14.42%) |
Apr 03, 2020 | 21.00 | 21.80 | 20.00 | 20.80 | 3,885 | -1.00(-4.59%) |
Apr 02, 2020 | 23.00 | 23.00 | 21.00 | 21.80 | 849 | -1.40(-6.03%) |
Apr 01, 2020 | 23.40 | 23.60 | 21.80 | 23.20 | 132 | -0.20(-0.85%) |
Mar 31, 2020 | 21.60 | 23.80 | 21.60 | 23.40 | 4,601 | +1.80(+8.33%) |
Mar 30, 2020 | 23.00 | 24.00 | 21.35 | 21.60 | 953 | -1.40(-6.09%) |
Mar 27, 2020 | 21.40 | 23.00 | 20.00 | 23.00 | 3,295 | +2.00(+9.51%) |
Mar 26, 2020 | 21.20 | 23.60 | 20.80 | 21.00 | 819 | +0.20(+0.97%) |
Mar 25, 2020 | 22.20 | 22.20 | 19.80 | 20.80 | 3,413 | +0.00(+0.00%) |
Mar 24, 2020 | 21.00 | 21.80 | 19.60 | 20.80 | 1,273 | +0.20(+0.97%) |
Mar 23, 2020 | 22.40 | 23.40 | 18.80 | 20.60 | 3,310 | -2.20(-9.65%) |
Mar 20, 2020 | 20.20 | 24.00 | 20.20 | 22.80 | 4,745 | +4.60(+25.27%) |
Mar 19, 2020 | 17.20 | 19.00 | 17.00 | 18.20 | 2,494 | +1.00(+5.79%) |
Mar 18, 2020 | 22.40 | 22.40 | 12.80 | 17.20 | 9,021 | -6.20(-26.48%) |
Mar 17, 2020 | 24.20 | 25.60 | 21.00 | 23.40 | 9,297 | -0.53(-2.23%) |
Mar 16, 2020 | 26.60 | 26.60 | 22.00 | 23.93 | 7,552 | -1.67(-6.51%) |
Mar 13, 2020 | 26.00 | 27.40 | 25.60 | 25.60 | 1,840 | -0.40(-1.54%) |
Mar 12, 2020 | 26.00 | 26.36 | 24.00 | 26.00 | 4,164 | -0.40(-1.52%) |
Mar 11, 2020 | 27.00 | 28.93 | 26.00 | 26.40 | 806 | -1.20(-4.35%) |
Mar 10, 2020 | 28.00 | 30.00 | 26.80 | 27.60 | 2,988 | +0.00(+0.00%) |
Mar 09, 2020 | 28.00 | 31.00 | 26.00 | 27.60 | 6,070 | -0.60(-2.13%) |
Mar 06, 2020 | 30.00 | 30.15 | 28.20 | 28.20 | 3,725 | -2.20(-7.24%) |
Mar 05, 2020 | 31.00 | 31.80 | 30.00 | 30.40 | 3,326 | -1.00(-3.18%) |
Mar 04, 2020 | 31.00 | 32.79 | 30.21 | 31.40 | 2,494 | +0.84(+2.76%) |
Mar 03, 2020 | 30.00 | 34.00 | 30.00 | 30.55 | 535 | +0.35(+1.17%) |