Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.37 | 10.42 | 10.00 | 10.07 | 11,400 | -0.36(-3.45%) |
May 28, 2020 | 10.86 | 10.90 | 10.26 | 10.43 | 4,840 | -0.32(-2.98%) |
May 27, 2020 | 10.46 | 10.84 | 10.40 | 10.75 | 14,761 | +0.44(+4.27%) |
May 26, 2020 | 10.20 | 10.48 | 9.820 | 10.31 | 13,327 | +0.52(+5.31%) |
May 25, 2020 | 9.500 | 9.790 | 9.300 | 9.790 | 3,454 | +0.03(+0.31%) |
May 22, 2020 | 10.15 | 10.23 | 9.700 | 9.760 | 9,501 | -0.34(-3.37%) |
May 21, 2020 | 10.42 | 10.42 | 9.960 | 10.10 | 5,150 | -0.15(-1.46%) |
May 20, 2020 | 10.38 | 10.51 | 9.940 | 10.25 | 16,961 | +0.11(+1.08%) |
May 19, 2020 | 10.84 | 10.96 | 10.14 | 10.14 | 3,597 | -0.85(-7.73%) |
May 15, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.48(+4.57%) | |
May 14, 2020 | 11.43 | 11.43 | 10.11 | 10.51 | 4,900 | +0.29(+2.84%) |
May 13, 2020 | 12.15 | 12.15 | 10.22 | 10.22 | 7,258 | -2.00(-16.37%) |
May 12, 2020 | 12.25 | 12.52 | 12.20 | 12.22 | 4,850 | +0.01(+0.08%) |
May 11, 2020 | 12.46 | 12.50 | 12.01 | 12.21 | 2,314 | -0.24(-1.93%) |
May 08, 2020 | 12.47 | 12.75 | 12.45 | 12.45 | 4,170 | +0.10(+0.81%) |
May 07, 2020 | 12.52 | 12.65 | 12.35 | 12.35 | 3,501 | -0.21(-1.67%) |
May 06, 2020 | 12.84 | 12.84 | 12.41 | 12.56 | 1,444 | -0.68(-5.14%) |
May 05, 2020 | 13.01 | 13.58 | 12.93 | 13.24 | 4,763 | -0.14(-1.05%) |
May 04, 2020 | 13.30 | 13.38 | 12.92 | 13.38 | 8,299 | +0.00(+0.00%) |
May 01, 2020 | 13.40 | 13.41 | 13.38 | 13.38 | 3,638 | -0.33(-2.41%) |
Apr 30, 2020 | 13.15 | 13.71 | 12.87 | 13.71 | 3,843 | +0.40(+3.01%) |
Apr 29, 2020 | 12.79 | 13.36 | 12.74 | 13.31 | 5,428 | +0.91(+7.34%) |
Apr 28, 2020 | 12.64 | 12.64 | 12.40 | 12.40 | 3,000 | -0.27(-2.13%) |
Apr 27, 2020 | 12.57 | 12.76 | 12.32 | 12.67 | 3,535 | +0.97(+8.29%) |
Apr 24, 2020 | 11.85 | 12.27 | 11.70 | 11.70 | 2,720 | +0.28(+2.45%) |
Apr 23, 2020 | 12.47 | 12.65 | 11.42 | 11.42 | 5,058 | -1.10(-8.79%) |
Apr 22, 2020 | 12.77 | 12.81 | 12.48 | 12.52 | 2,279 | -0.27(-2.11%) |
Apr 21, 2020 | 12.32 | 12.81 | 12.25 | 12.79 | 2,500 | -0.06(-0.47%) |
Apr 20, 2020 | 13.60 | 13.76 | 12.74 | 12.85 | 1,865 | -0.49(-3.67%) |
Apr 17, 2020 | 12.31 | 13.54 | 12.31 | 13.34 | 3,458 | +0.56(+4.38%) |
Apr 16, 2020 | 12.91 | 13.10 | 12.60 | 12.78 | 3,930 | -0.30(-2.29%) |
Apr 15, 2020 | 12.50 | 13.08 | 12.38 | 13.08 | 4,282 | -0.72(-5.22%) |
Apr 14, 2020 | 13.48 | 13.80 | 13.41 | 13.80 | 5,152 | +0.52(+3.92%) |
Apr 13, 2020 | 14.99 | 14.99 | 12.91 | 13.28 | 8,547 | -1.05(-7.33%) |
Apr 09, 2020 | 14.33 | 14.33 | 14.33 | 0 | +1.02(+7.66%) | |
Apr 08, 2020 | 12.61 | 13.48 | 12.52 | 13.31 | 26,600 | +0.56(+4.39%) |
Apr 07, 2020 | 13.37 | 13.64 | 12.40 | 12.75 | 6,848 | -0.15(-1.16%) |
Apr 06, 2020 | 12.50 | 12.90 | 12.18 | 12.90 | 1,954 | +0.58(+4.71%) |
Apr 03, 2020 | 12.34 | 12.35 | 11.50 | 12.32 | 5,036 | +0.28(+2.33%) |
Apr 02, 2020 | 11.15 | 12.35 | 10.80 | 12.04 | 8,561 | +1.08(+9.85%) |
Apr 01, 2020 | 11.50 | 11.50 | 10.61 | 10.96 | 5,711 | -0.63(-5.44%) |
Mar 31, 2020 | 12.25 | 12.25 | 11.48 | 11.59 | 31,307 | -0.45(-3.74%) |
Mar 30, 2020 | 12.50 | 12.50 | 11.89 | 12.04 | 11,341 | -0.42(-3.37%) |
Mar 27, 2020 | 12.54 | 12.55 | 12.08 | 12.46 | 16,619 | -0.08(-0.64%) |
Mar 26, 2020 | 11.91 | 12.94 | 11.91 | 12.54 | 34,742 | +0.04(+0.32%) |
Mar 25, 2020 | 11.70 | 12.50 | 11.70 | 12.50 | 83,301 | +0.70(+5.93%) |
Mar 24, 2020 | 12.10 | 12.69 | 11.66 | 11.80 | 57,280 | -0.36(-2.96%) |
Mar 23, 2020 | 10.70 | 12.25 | 10.70 | 12.16 | 7,166 | +1.46(+13.64%) |
Mar 20, 2020 | 14.39 | 14.39 | 10.50 | 10.70 | 6,711 | -2.07(-16.21%) |
Mar 19, 2020 | 10.54 | 13.35 | 10.50 | 12.77 | 6,515 | +1.05(+8.96%) |
Mar 18, 2020 | 12.75 | 12.75 | 11.65 | 11.72 | 1,950 | -2.44(-17.23%) |
Mar 17, 2020 | 14.37 | 14.37 | 13.84 | 14.16 | 7,000 | -0.31(-2.14%) |
Mar 16, 2020 | 15.92 | 15.92 | 14.40 | 14.47 | 28,610 | -2.53(-14.88%) |
Mar 13, 2020 | 16.84 | 17.00 | 15.86 | 17.00 | 11,262 | +0.25(+1.49%) |
Mar 12, 2020 | 17.93 | 18.38 | 16.75 | 16.75 | 13,700 | -1.82(-9.80%) |
Mar 11, 2020 | 19.38 | 19.38 | 18.56 | 18.57 | 8,523 | -1.08(-5.50%) |
Mar 10, 2020 | 20.24 | 20.25 | 19.52 | 19.65 | 6,409 | -0.51(-2.53%) |
Mar 09, 2020 | 17.00 | 20.52 | 16.75 | 20.16 | 5,626 | -0.76(-3.63%) |
Mar 06, 2020 | 20.91 | 21.18 | 20.29 | 20.92 | 28,954 | -0.08(-0.38%) |
Mar 05, 2020 | 20.10 | 21.00 | 19.96 | 21.00 | 26,532 | +2.35(+12.60%) |
Mar 04, 2020 | 19.44 | 19.44 | 18.35 | 18.65 | 8,485 | -0.91(-4.65%) |
Mar 03, 2020 | 20.43 | 20.64 | 19.56 | 19.56 | 3,950 | -0.74(-3.65%) |