Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.624 | 8.730 | 8.428 | 8.601 | 7,680 | -0.02(-0.26%) |
May 28, 2020 | 8.911 | 8.911 | 8.624 | 8.624 | 7,807 | +0.11(+1.24%) |
May 27, 2020 | 8.979 | 8.979 | 8.413 | 8.518 | 13,452 | +0.04(+0.45%) |
May 26, 2020 | 9.070 | 9.107 | 8.126 | 8.481 | 24,837 | -0.82(-8.77%) |
May 22, 2020 | 9.832 | 10.70 | 9.077 | 9.296 | 45,552 | -0.49(-5.02%) |
May 21, 2020 | 9.991 | 10.47 | 9.243 | 9.787 | 33,567 | +0.00(+0.00%) |
May 20, 2020 | 9.855 | 10.19 | 9.651 | 9.787 | 8,609 | -0.07(-0.69%) |
May 19, 2020 | 9.923 | 10.26 | 9.515 | 9.855 | 14,194 | -0.27(-2.68%) |
May 18, 2020 | 10.33 | 11.01 | 9.855 | 10.13 | 14,732 | +0.20(+2.06%) |
May 15, 2020 | 10.40 | 10.82 | 9.651 | 9.923 | 24,939 | -1.29(-11.51%) |
May 14, 2020 | 11.08 | 11.55 | 9.651 | 11.21 | 24,225 | +0.48(+4.43%) |
May 13, 2020 | 12.37 | 13.12 | 9.447 | 10.74 | 37,453 | -2.58(-19.39%) |
May 12, 2020 | 11.69 | 15.90 | 11.55 | 13.32 | 111,961 | -7.00(-34.45%) |
May 11, 2020 | 20.32 | 22.29 | 19.03 | 20.32 | 60,428 | +1.36(+7.17%) |
May 08, 2020 | 17.54 | 18.96 | 17.20 | 18.96 | 28,838 | +1.63(+9.41%) |
May 07, 2020 | 17.13 | 17.67 | 16.79 | 17.33 | 8,730 | +0.27(+1.59%) |
May 06, 2020 | 16.99 | 17.67 | 16.52 | 17.06 | 8,558 | +0.41(+2.45%) |
May 05, 2020 | 16.79 | 17.67 | 16.31 | 16.65 | 6,540 | -0.14(-0.81%) |
May 04, 2020 | 16.52 | 17.26 | 16.31 | 16.79 | 10,514 | -0.20(-1.20%) |
May 01, 2020 | 17.67 | 18.62 | 15.90 | 16.99 | 33,016 | -0.54(-3.10%) |
Apr 30, 2020 | 14.82 | 22.02 | 14.82 | 17.54 | 222,099 | +2.58(+17.27%) |
Apr 29, 2020 | 14.95 | 15.16 | 14.61 | 14.95 | 2,304 | -0.17(-1.12%) |
Apr 28, 2020 | 15.09 | 15.29 | 14.61 | 15.12 | 5,812 | -0.03(-0.22%) |
Apr 27, 2020 | 14.82 | 15.16 | 14.54 | 15.16 | 3,334 | +0.44(+3.01%) |
Apr 24, 2020 | 14.50 | 14.88 | 14.48 | 14.71 | 912 | -0.10(-0.70%) |
Apr 23, 2020 | 14.61 | 14.88 | 14.34 | 14.82 | 2,675 | +0.68(+4.81%) |
Apr 22, 2020 | 15.16 | 15.29 | 14.00 | 14.14 | 3,473 | -0.48(-3.26%) |
Apr 21, 2020 | 14.48 | 15.29 | 14.41 | 14.61 | 7,003 | -0.41(-2.71%) |
Apr 20, 2020 | 14.61 | 15.09 | 14.54 | 15.02 | 5,761 | +0.61(+4.25%) |
Apr 17, 2020 | 14.12 | 14.41 | 14.00 | 14.41 | 2,295 | +0.14(+0.95%) |
Apr 16, 2020 | 14.07 | 14.34 | 14.00 | 14.27 | 1,439 | -0.07(-0.47%) |
Apr 15, 2020 | 14.48 | 14.61 | 14.07 | 14.34 | 1,092 | -0.41(-2.77%) |
Apr 14, 2020 | 14.27 | 14.88 | 13.93 | 14.75 | 1,019 | +0.20(+1.40%) |
Apr 13, 2020 | 14.14 | 14.61 | 13.87 | 14.54 | 2,041 | +0.14(+0.94%) |
Apr 09, 2020 | 14.41 | 14.41 | 14.00 | 14.41 | 2,736 | +0.00(+0.00%) |
Apr 08, 2020 | 14.34 | 14.54 | 13.93 | 14.41 | 2,880 | +0.04(+0.29%) |
Apr 07, 2020 | 14.75 | 14.75 | 13.93 | 14.37 | 3,250 | -0.04(-0.29%) |
Apr 06, 2020 | 14.11 | 14.86 | 14.00 | 14.41 | 7,562 | +0.15(+1.02%) |
Apr 03, 2020 | 14.20 | 14.95 | 13.87 | 14.26 | 7,077 | -0.96(-6.31%) |
Apr 02, 2020 | 16.31 | 16.31 | 14.82 | 15.22 | 10,051 | -1.16(-7.05%) |
Apr 01, 2020 | 14.07 | 16.52 | 14.07 | 16.38 | 28,456 | +1.16(+7.59%) |
Mar 31, 2020 | 15.16 | 15.50 | 14.07 | 15.22 | 7,410 | +0.34(+2.28%) |
Mar 30, 2020 | 15.77 | 15.77 | 14.20 | 14.88 | 13,708 | +0.95(+6.83%) |
Mar 27, 2020 | 14.54 | 14.88 | 13.59 | 13.93 | 11,461 | -0.34(-2.38%) |
Mar 26, 2020 | 13.87 | 15.70 | 13.80 | 14.27 | 13,472 | +0.27(+1.94%) |
Mar 25, 2020 | 15.90 | 17.33 | 13.80 | 14.00 | 11,555 | -0.68(-4.63%) |
Mar 24, 2020 | 14.41 | 14.68 | 13.80 | 14.68 | 8,137 | +0.20(+1.41%) |
Mar 23, 2020 | 18.83 | 18.83 | 14.20 | 14.48 | 16,292 | -2.38(-14.11%) |
Mar 20, 2020 | 26.91 | 28.00 | 15.36 | 16.86 | 156,034 | +0.54(+3.33%) |
Mar 19, 2020 | 14.27 | 16.58 | 14.20 | 16.31 | 33,113 | +1.36(+9.09%) |
Mar 18, 2020 | 17.13 | 17.35 | 14.95 | 14.95 | 1,910 | -2.92(-16.35%) |
Mar 17, 2020 | 18.69 | 18.69 | 17.88 | 17.88 | 483 | -1.02(-5.40%) |
Mar 16, 2020 | 16.99 | 18.93 | 16.99 | 18.89 | 508 | +0.12(+0.65%) |
Mar 13, 2020 | 19.03 | 19.03 | 18.27 | 18.77 | 441 | +0.63(+3.45%) |
Mar 12, 2020 | 19.03 | 19.03 | 17.13 | 18.15 | 4,117 | -1.09(-5.65%) |
Mar 11, 2020 | 19.57 | 19.57 | 18.49 | 19.23 | 1,770 | +1.02(+5.60%) |
Mar 10, 2020 | 17.81 | 18.21 | 17.81 | 18.21 | 427 | +0.54(+3.08%) |
Mar 09, 2020 | 18.01 | 18.15 | 17.67 | 17.67 | 4,052 | -1.56(-8.13%) |
Mar 06, 2020 | 19.91 | 19.91 | 17.67 | 19.23 | 1,191 | -0.14(-0.70%) |
Mar 05, 2020 | 19.44 | 19.91 | 19.37 | 19.37 | 2,017 | -0.34(-1.72%) |
Mar 04, 2020 | 20.32 | 20.81 | 19.03 | 19.71 | 8,325 | +1.70(+9.43%) |
Mar 03, 2020 | 17.74 | 18.01 | 17.67 | 18.01 | 3,136 | +0.34(+1.92%) |