Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.70 | 16.67 | 15.38 | 16.35 | 97,300 | +0.34(+2.12%) |
May 28, 2020 | 17.90 | 17.95 | 15.89 | 16.01 | 267,482 | -1.09(-6.37%) |
May 27, 2020 | 15.75 | 17.25 | 14.55 | 17.10 | 272,738 | +2.18(+14.61%) |
May 26, 2020 | 14.23 | 15.55 | 13.98 | 14.92 | 224,012 | +1.36(+10.03%) |
May 22, 2020 | 13.00 | 13.60 | 12.68 | 13.56 | 103,700 | +0.70(+5.44%) |
May 21, 2020 | 12.82 | 13.64 | 12.52 | 12.86 | 210,397 | -0.13(-1.00%) |
May 20, 2020 | 13.48 | 14.50 | 12.44 | 12.99 | 215,638 | -0.29(-2.18%) |
May 19, 2020 | 13.06 | 13.97 | 12.51 | 13.28 | 169,611 | +0.24(+1.84%) |
May 18, 2020 | 11.74 | 13.29 | 11.74 | 13.04 | 287,220 | +1.90(+17.06%) |
May 15, 2020 | 10.82 | 11.58 | 10.33 | 11.14 | 104,100 | +0.27(+2.48%) |
May 14, 2020 | 10.32 | 10.94 | 9.670 | 10.87 | 163,296 | +0.31(+2.94%) |
May 13, 2020 | 11.36 | 11.46 | 10.20 | 10.56 | 145,411 | -0.87(-7.61%) |
May 12, 2020 | 11.86 | 12.08 | 11.27 | 11.43 | 81,272 | -0.39(-3.30%) |
May 11, 2020 | 12.38 | 12.49 | 11.33 | 11.82 | 160,043 | -0.46(-3.75%) |
May 08, 2020 | 11.09 | 12.33 | 10.65 | 12.28 | 252,500 | +1.46(+13.49%) |
May 07, 2020 | 11.31 | 11.31 | 10.41 | 10.82 | 152,093 | +0.28(+2.66%) |
May 06, 2020 | 10.78 | 11.43 | 10.38 | 10.54 | 119,301 | -0.35(-3.21%) |
May 05, 2020 | 12.57 | 13.33 | 10.72 | 10.89 | 422,855 | -1.09(-9.10%) |
May 04, 2020 | 11.35 | 12.26 | 11.00 | 11.98 | 106,611 | +0.28(+2.39%) |
May 01, 2020 | 12.05 | 12.33 | 11.01 | 11.70 | 114,600 | -0.92(-7.29%) |
Apr 30, 2020 | 12.42 | 12.80 | 11.45 | 12.62 | 240,106 | -0.57(-4.32%) |
Apr 29, 2020 | 11.96 | 14.17 | 11.96 | 13.19 | 410,934 | +1.28(+10.75%) |
Apr 28, 2020 | 10.30 | 12.24 | 10.19 | 11.91 | 507,321 | +2.03(+20.55%) |
Apr 27, 2020 | 9.920 | 10.28 | 9.750 | 9.880 | 272,086 | +0.25(+2.60%) |
Apr 24, 2020 | 8.770 | 9.758 | 8.681 | 9.630 | 186,800 | +0.87(+9.93%) |
Apr 23, 2020 | 8.980 | 9.200 | 8.600 | 8.760 | 119,565 | -0.08(-0.90%) |
Apr 22, 2020 | 9.340 | 9.350 | 8.700 | 8.840 | 86,865 | -0.26(-2.86%) |
Apr 21, 2020 | 9.000 | 9.408 | 8.510 | 9.100 | 203,265 | -0.14(-1.52%) |
Apr 20, 2020 | 9.490 | 9.527 | 9.000 | 9.240 | 163,772 | -0.52(-5.33%) |
Apr 17, 2020 | 9.860 | 10.37 | 9.350 | 9.760 | 193,000 | +0.71(+7.85%) |
Apr 16, 2020 | 9.750 | 9.840 | 8.520 | 9.050 | 134,819 | -0.76(-7.75%) |
Apr 15, 2020 | 10.30 | 10.30 | 9.600 | 9.810 | 248,388 | -0.80(-7.54%) |
Apr 14, 2020 | 10.61 | 11.49 | 10.12 | 10.61 | 255,293 | +0.55(+5.47%) |
Apr 13, 2020 | 10.50 | 11.00 | 9.070 | 10.06 | 230,385 | -0.42(-4.01%) |
Apr 09, 2020 | 10.24 | 12.00 | 9.835 | 10.48 | 497,200 | +0.96(+10.08%) |
Apr 08, 2020 | 7.980 | 9.960 | 7.700 | 9.520 | 536,921 | +1.88(+24.61%) |
Apr 07, 2020 | 8.000 | 8.770 | 7.280 | 7.640 | 315,127 | +0.16(+2.14%) |
Apr 06, 2020 | 6.990 | 8.000 | 6.860 | 7.480 | 317,290 | +1.04(+16.15%) |
Apr 03, 2020 | 6.760 | 6.938 | 6.160 | 6.440 | 205,800 | -0.17(-2.57%) |
Apr 02, 2020 | 7.200 | 7.510 | 6.350 | 6.610 | 189,503 | -0.36(-5.16%) |
Apr 01, 2020 | 7.800 | 8.780 | 6.920 | 6.970 | 226,035 | -1.27(-15.41%) |
Mar 31, 2020 | 8.030 | 9.150 | 8.030 | 8.240 | 143,306 | -0.06(-0.72%) |
Mar 30, 2020 | 9.510 | 9.510 | 8.250 | 8.300 | 202,276 | -1.31(-13.63%) |
Mar 27, 2020 | 10.28 | 10.28 | 9.260 | 9.610 | 162,900 | -0.74(-7.15%) |
Mar 26, 2020 | 11.80 | 11.80 | 10.11 | 10.35 | 306,296 | -0.89(-7.92%) |
Mar 25, 2020 | 9.900 | 11.81 | 9.200 | 11.24 | 309,836 | +1.67(+17.45%) |
Mar 24, 2020 | 7.550 | 10.46 | 7.550 | 9.570 | 309,293 | +2.66(+38.49%) |
Mar 23, 2020 | 7.590 | 7.700 | 6.250 | 6.910 | 211,361 | -0.91(-11.64%) |
Mar 20, 2020 | 7.960 | 8.654 | 7.012 | 7.820 | 269,400 | +0.25(+3.30%) |
Mar 19, 2020 | 5.780 | 8.870 | 5.460 | 7.570 | 411,102 | +1.85(+32.34%) |
Mar 18, 2020 | 6.810 | 6.970 | 5.120 | 5.720 | 318,191 | -1.36(-19.21%) |
Mar 17, 2020 | 7.140 | 7.779 | 6.090 | 7.080 | 294,664 | +0.08(+1.14%) |
Mar 16, 2020 | 8.200 | 8.300 | 6.750 | 7.000 | 322,769 | -2.90(-29.29%) |
Mar 13, 2020 | 11.05 | 11.23 | 7.300 | 9.900 | 229,600 | -0.31(-3.04%) |
Mar 12, 2020 | 9.370 | 10.92 | 8.770 | 10.21 | 314,475 | -2.60(-20.30%) |
Mar 11, 2020 | 16.28 | 16.28 | 12.65 | 12.81 | 299,957 | -4.11(-24.29%) |
Mar 10, 2020 | 19.32 | 19.32 | 13.78 | 16.92 | 356,217 | -1.57(-8.49%) |
Mar 09, 2020 | 19.70 | 21.16 | 18.48 | 18.49 | 173,082 | -4.70(-20.27%) |
Mar 06, 2020 | 23.97 | 24.43 | 22.70 | 23.19 | 98,100 | -1.46(-5.92%) |
Mar 05, 2020 | 25.74 | 26.38 | 24.19 | 24.65 | 135,826 | -2.02(-7.57%) |
Mar 04, 2020 | 26.48 | 27.60 | 25.82 | 26.67 | 116,513 | +1.06(+4.14%) |
Mar 03, 2020 | 24.66 | 26.80 | 24.02 | 25.61 | 145,449 | +1.00(+4.06%) |