Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.788 | 8.896 | 8.588 | 8.765 | 7,536 | -0.02(-0.26%) |
May 28, 2020 | 9.081 | 9.081 | 8.788 | 8.788 | 7,661 | +0.11(+1.24%) |
May 27, 2020 | 9.150 | 9.150 | 8.573 | 8.681 | 13,201 | +0.04(+0.45%) |
May 26, 2020 | 9.242 | 9.281 | 8.280 | 8.642 | 24,373 | -0.83(-8.77%) |
May 22, 2020 | 10.02 | 10.90 | 9.250 | 9.473 | 44,701 | -0.50(-5.02%) |
May 21, 2020 | 10.18 | 10.67 | 9.419 | 9.973 | 32,940 | +0.00(+0.00%) |
May 20, 2020 | 10.04 | 10.39 | 9.835 | 9.973 | 8,448 | -0.07(-0.69%) |
May 19, 2020 | 10.11 | 10.46 | 9.696 | 10.04 | 13,929 | -0.28(-2.68%) |
May 18, 2020 | 10.53 | 11.22 | 10.04 | 10.32 | 14,457 | +0.21(+2.06%) |
May 15, 2020 | 10.60 | 11.03 | 9.835 | 10.11 | 24,473 | -1.32(-11.52%) |
May 14, 2020 | 11.29 | 11.77 | 9.835 | 11.43 | 23,772 | +0.48(+4.43%) |
May 13, 2020 | 12.61 | 13.37 | 9.627 | 10.94 | 36,753 | -2.63(-19.39%) |
May 12, 2020 | 11.91 | 16.21 | 11.77 | 13.57 | 109,869 | -7.13(-34.45%) |
May 11, 2020 | 20.71 | 22.72 | 19.39 | 20.71 | 59,299 | +1.39(+7.17%) |
May 08, 2020 | 17.87 | 19.32 | 17.52 | 19.32 | 28,299 | +1.66(+9.41%) |
May 07, 2020 | 17.45 | 18.01 | 17.11 | 17.66 | 8,567 | +0.28(+1.59%) |
May 06, 2020 | 17.31 | 18.01 | 16.83 | 17.38 | 8,398 | +0.42(+2.45%) |
May 05, 2020 | 17.11 | 18.01 | 16.62 | 16.97 | 6,417 | -0.14(-0.81%) |
May 04, 2020 | 16.83 | 17.59 | 16.62 | 17.11 | 10,318 | -0.21(-1.20%) |
May 01, 2020 | 18.01 | 18.98 | 16.21 | 17.31 | 32,399 | -0.55(-3.10%) |
Apr 30, 2020 | 15.10 | 22.44 | 15.10 | 17.87 | 217,949 | +2.63(+17.27%) |
Apr 29, 2020 | 15.24 | 15.44 | 14.89 | 15.24 | 2,261 | -0.17(-1.12%) |
Apr 28, 2020 | 15.38 | 15.58 | 14.89 | 15.41 | 5,704 | -0.03(-0.22%) |
Apr 27, 2020 | 15.10 | 15.44 | 14.82 | 15.44 | 3,272 | +0.45(+3.01%) |
Apr 24, 2020 | 14.78 | 15.17 | 14.75 | 14.99 | 895 | -0.11(-0.70%) |
Apr 23, 2020 | 14.89 | 15.17 | 14.61 | 15.10 | 2,625 | +0.69(+4.81%) |
Apr 22, 2020 | 15.44 | 15.58 | 14.27 | 14.41 | 3,408 | -0.48(-3.26%) |
Apr 21, 2020 | 14.75 | 15.58 | 14.68 | 14.89 | 6,872 | -0.42(-2.71%) |
Apr 20, 2020 | 14.89 | 15.38 | 14.82 | 15.31 | 5,653 | +0.62(+4.25%) |
Apr 17, 2020 | 14.39 | 14.68 | 14.27 | 14.68 | 2,252 | +0.14(+0.95%) |
Apr 16, 2020 | 14.34 | 14.61 | 14.27 | 14.54 | 1,412 | -0.07(-0.47%) |
Apr 15, 2020 | 14.75 | 14.89 | 14.34 | 14.61 | 1,072 | -0.42(-2.77%) |
Apr 14, 2020 | 14.54 | 15.17 | 14.20 | 15.03 | 1,000 | +0.21(+1.40%) |
Apr 13, 2020 | 14.41 | 14.89 | 14.13 | 14.82 | 2,003 | +0.14(+0.94%) |
Apr 09, 2020 | 14.68 | 14.68 | 14.27 | 14.68 | 2,685 | +0.00(+0.00%) |
Apr 08, 2020 | 14.61 | 14.82 | 14.20 | 14.68 | 2,826 | +0.04(+0.29%) |
Apr 07, 2020 | 15.03 | 15.03 | 14.20 | 14.64 | 3,189 | -0.04(-0.29%) |
Apr 06, 2020 | 14.38 | 15.14 | 14.27 | 14.68 | 7,420 | +0.15(+1.02%) |
Apr 03, 2020 | 14.48 | 15.24 | 14.13 | 14.53 | 6,944 | -0.98(-6.31%) |
Apr 02, 2020 | 16.62 | 16.62 | 15.10 | 15.51 | 9,863 | -1.18(-7.05%) |
Apr 01, 2020 | 14.34 | 16.83 | 14.34 | 16.69 | 27,924 | +1.18(+7.59%) |
Mar 31, 2020 | 15.44 | 15.79 | 14.34 | 15.51 | 7,271 | +0.35(+2.28%) |
Mar 30, 2020 | 16.07 | 16.07 | 14.48 | 15.17 | 13,452 | +0.97(+6.83%) |
Mar 27, 2020 | 14.82 | 15.17 | 13.85 | 14.20 | 11,247 | -0.35(-2.38%) |
Mar 26, 2020 | 14.13 | 16.00 | 14.06 | 14.54 | 13,220 | +0.28(+1.94%) |
Mar 25, 2020 | 16.21 | 17.66 | 14.06 | 14.27 | 11,339 | -0.69(-4.63%) |
Mar 24, 2020 | 14.68 | 14.96 | 14.06 | 14.96 | 7,985 | +0.21(+1.41%) |
Mar 23, 2020 | 19.18 | 19.18 | 14.48 | 14.75 | 15,988 | -2.42(-14.11%) |
Mar 20, 2020 | 27.43 | 28.54 | 15.65 | 17.18 | 153,119 | +0.55(+3.33%) |
Mar 19, 2020 | 14.54 | 16.90 | 14.48 | 16.62 | 32,494 | +1.39(+9.09%) |
Mar 18, 2020 | 17.45 | 17.68 | 15.24 | 15.24 | 1,874 | -2.98(-16.35%) |
Mar 17, 2020 | 19.05 | 19.05 | 18.22 | 18.22 | 474 | -1.04(-5.40%) |
Mar 16, 2020 | 17.31 | 19.29 | 17.31 | 19.25 | 498 | +0.12(+0.65%) |
Mar 13, 2020 | 19.39 | 19.39 | 18.62 | 19.13 | 433 | +0.64(+3.45%) |
Mar 12, 2020 | 19.39 | 19.39 | 17.45 | 18.49 | 4,040 | -1.11(-5.65%) |
Mar 11, 2020 | 19.95 | 19.95 | 18.84 | 19.60 | 1,737 | +1.04(+5.60%) |
Mar 10, 2020 | 18.15 | 18.56 | 18.15 | 18.56 | 419 | +0.55(+3.08%) |
Mar 09, 2020 | 18.35 | 18.49 | 18.01 | 18.01 | 3,976 | -1.59(-8.13%) |
Mar 06, 2020 | 20.29 | 20.29 | 18.01 | 19.60 | 1,169 | -0.14(-0.70%) |
Mar 05, 2020 | 19.81 | 20.29 | 19.74 | 19.74 | 1,979 | -0.35(-1.72%) |
Mar 04, 2020 | 20.71 | 21.21 | 19.39 | 20.09 | 8,170 | +1.73(+9.43%) |
Mar 03, 2020 | 18.08 | 18.35 | 18.01 | 18.35 | 3,077 | +0.35(+1.92%) |