Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.60 | 12.82 | 12.30 | 12.82 | 36,952 | +0.38(+3.03%) |
May 28, 2020 | 12.37 | 12.70 | 12.28 | 12.44 | 28,102 | +0.00(+0.00%) |
May 27, 2020 | 12.65 | 12.65 | 12.18 | 12.44 | 26,608 | -0.14(-1.08%) |
May 26, 2020 | 12.37 | 12.65 | 12.27 | 12.58 | 31,660 | +0.44(+3.61%) |
May 22, 2020 | 12.16 | 12.16 | 11.65 | 12.14 | 18,277 | +0.25(+2.10%) |
May 21, 2020 | 12.23 | 12.23 | 11.73 | 11.89 | 22,714 | -0.11(-0.88%) |
May 20, 2020 | 11.59 | 12.09 | 11.59 | 12.00 | 37,476 | +0.48(+4.15%) |
May 19, 2020 | 11.43 | 11.53 | 11.15 | 11.52 | 19,410 | +0.31(+2.73%) |
May 18, 2020 | 11.38 | 11.38 | 10.94 | 11.21 | 15,097 | +0.73(+6.91%) |
May 15, 2020 | 10.26 | 10.57 | 10.26 | 10.49 | 22,073 | +0.49(+4.94%) |
May 14, 2020 | 10.22 | 10.64 | 9.972 | 9.994 | 18,449 | -0.37(-3.57%) |
May 13, 2020 | 11.29 | 11.29 | 10.22 | 10.36 | 50,997 | -0.92(-8.18%) |
May 12, 2020 | 11.50 | 11.50 | 11.12 | 11.29 | 37,422 | -0.13(-1.11%) |
May 11, 2020 | 11.49 | 11.53 | 11.30 | 11.41 | 15,992 | -0.20(-1.74%) |
May 08, 2020 | 11.77 | 11.77 | 11.32 | 11.62 | 49,231 | +0.04(+0.39%) |
May 07, 2020 | 11.20 | 11.63 | 11.20 | 11.57 | 11,882 | +0.54(+4.92%) |
May 06, 2020 | 11.51 | 11.59 | 10.88 | 11.03 | 35,917 | -0.37(-3.25%) |
May 05, 2020 | 11.46 | 11.74 | 11.21 | 11.40 | 15,711 | +0.27(+2.42%) |
May 04, 2020 | 10.88 | 11.13 | 10.51 | 11.13 | 68,077 | +0.12(+1.09%) |
May 01, 2020 | 11.50 | 11.50 | 10.85 | 11.01 | 25,819 | -0.86(-7.24%) |
Apr 30, 2020 | 12.11 | 12.41 | 11.87 | 11.87 | 43,246 | -0.30(-2.46%) |
Apr 29, 2020 | 11.66 | 12.17 | 11.44 | 12.17 | 32,550 | +1.11(+10.00%) |
Apr 28, 2020 | 10.94 | 11.33 | 10.79 | 11.06 | 15,676 | +0.30(+2.78%) |
Apr 27, 2020 | 10.46 | 10.82 | 10.32 | 10.76 | 22,675 | +0.27(+2.56%) |
Apr 24, 2020 | 10.73 | 10.94 | 10.29 | 10.49 | 28,930 | -0.09(-0.85%) |
Apr 23, 2020 | 10.46 | 11.03 | 10.41 | 10.58 | 71,553 | +0.18(+1.72%) |
Apr 22, 2020 | 10.20 | 10.41 | 9.957 | 10.41 | 19,129 | +0.45(+4.50%) |
Apr 21, 2020 | 10.02 | 10.02 | 9.508 | 9.957 | 20,274 | -0.03(-0.30%) |
Apr 20, 2020 | 9.658 | 10.46 | 9.269 | 9.986 | 47,731 | -0.27(-2.62%) |
Apr 17, 2020 | 9.568 | 10.29 | 9.568 | 10.26 | 35,652 | +0.75(+7.86%) |
Apr 16, 2020 | 9.418 | 9.598 | 9.269 | 9.508 | 32,754 | -0.21(-2.15%) |
Apr 15, 2020 | 9.568 | 9.867 | 8.910 | 9.717 | 60,341 | -0.15(-1.52%) |
Apr 14, 2020 | 9.508 | 10.14 | 9.448 | 9.867 | 53,990 | +0.36(+3.77%) |
Apr 13, 2020 | 10.05 | 10.22 | 9.508 | 9.508 | 54,411 | -0.12(-1.24%) |
Apr 09, 2020 | 9.717 | 10.36 | 9.089 | 9.628 | 104,483 | +0.24(+2.55%) |
Apr 08, 2020 | 9.388 | 9.957 | 9.089 | 9.388 | 94,603 | -0.27(-2.79%) |
Apr 07, 2020 | 8.880 | 9.867 | 8.820 | 9.658 | 89,868 | +0.96(+11.00%) |
Apr 06, 2020 | 9.060 | 9.119 | 8.521 | 8.701 | 48,607 | +0.33(+3.93%) |
Apr 03, 2020 | 8.671 | 8.910 | 7.951 | 8.372 | 24,415 | -0.06(-0.71%) |
Apr 02, 2020 | 8.222 | 9.089 | 7.804 | 8.432 | 145,204 | +0.75(+9.73%) |
Apr 01, 2020 | 8.073 | 8.073 | 7.505 | 7.684 | 41,850 | -0.24(-3.02%) |
Mar 31, 2020 | 7.864 | 8.163 | 7.624 | 7.923 | 47,989 | +0.39(+5.16%) |
Mar 30, 2020 | 7.923 | 7.923 | 6.937 | 7.535 | 26,655 | -0.36(-4.55%) |
Mar 27, 2020 | 7.893 | 8.282 | 7.654 | 7.893 | 39,733 | -0.51(-6.05%) |
Mar 26, 2020 | 7.893 | 8.790 | 7.684 | 8.402 | 101,711 | +0.93(+12.40%) |
Mar 25, 2020 | 6.787 | 8.342 | 6.787 | 7.475 | 82,220 | +0.84(+12.61%) |
Mar 24, 2020 | 6.907 | 7.141 | 6.518 | 6.638 | 47,688 | +0.36(+5.71%) |
Mar 23, 2020 | 7.026 | 7.624 | 6.279 | 6.279 | 38,047 | -1.49(-19.23%) |
Mar 20, 2020 | 7.295 | 8.940 | 7.295 | 7.774 | 57,760 | +0.81(+11.59%) |
Mar 19, 2020 | 6.907 | 7.295 | 5.980 | 6.967 | 93,854 | +0.09(+1.30%) |
Mar 18, 2020 | 8.282 | 8.282 | 5.980 | 6.877 | 38,784 | -2.12(-23.59%) |
Mar 17, 2020 | 10.52 | 10.85 | 8.970 | 9.000 | 144,272 | -1.64(-15.45%) |
Mar 16, 2020 | 11.66 | 11.66 | 10.46 | 10.64 | 46,667 | -2.00(-15.84%) |
Mar 13, 2020 | 12.47 | 13.22 | 11.63 | 12.65 | 60,435 | +1.05(+9.02%) |
Mar 12, 2020 | 14.92 | 14.92 | 11.54 | 11.60 | 62,712 | -4.43(-27.61%) |
Mar 11, 2020 | 17.01 | 17.10 | 15.76 | 16.03 | 44,269 | -1.52(-8.69%) |
Mar 10, 2020 | 20.21 | 20.57 | 15.10 | 17.55 | 123,207 | -1.73(-8.99%) |
Mar 09, 2020 | 23.32 | 23.50 | 18.84 | 19.29 | 80,716 | -8.22(-29.89%) |
Mar 06, 2020 | 28.40 | 28.90 | 26.88 | 27.51 | 53,679 | -1.97(-6.69%) |
Mar 05, 2020 | 29.75 | 30.08 | 29.12 | 29.48 | 27,831 | -0.99(-3.24%) |
Mar 04, 2020 | 30.71 | 30.92 | 30.05 | 30.47 | 33,880 | +0.27(+0.89%) |
Mar 03, 2020 | 30.80 | 31.39 | 29.78 | 30.20 | 29,973 | -0.75(-2.42%) |