Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.90 | 14.10 | 13.32 | 13.62 | 112,200 | -0.28(-2.01%) |
May 28, 2020 | 13.34 | 14.54 | 12.96 | 13.90 | 231,347 | +0.91(+7.01%) |
May 27, 2020 | 12.41 | 13.18 | 12.33 | 12.99 | 124,430 | +0.59(+4.76%) |
May 26, 2020 | 12.49 | 12.85 | 12.07 | 12.40 | 116,505 | +0.51(+4.29%) |
May 22, 2020 | 11.29 | 12.26 | 11.26 | 11.89 | 175,300 | +0.79(+7.12%) |
May 21, 2020 | 10.56 | 11.21 | 10.24 | 11.10 | 103,846 | +0.57(+5.41%) |
May 20, 2020 | 10.12 | 10.87 | 10.02 | 10.53 | 122,245 | +0.63(+6.36%) |
May 19, 2020 | 9.850 | 10.25 | 9.360 | 9.900 | 82,540 | +0.05(+0.51%) |
May 18, 2020 | 9.630 | 10.35 | 9.540 | 9.850 | 135,616 | +0.56(+6.03%) |
May 15, 2020 | 8.810 | 9.330 | 8.750 | 9.290 | 77,200 | +0.35(+3.91%) |
May 14, 2020 | 8.520 | 9.040 | 8.150 | 8.940 | 56,578 | +0.24(+2.76%) |
May 13, 2020 | 9.190 | 9.190 | 8.340 | 8.700 | 85,633 | -0.52(-5.64%) |
May 12, 2020 | 9.640 | 9.810 | 9.080 | 9.220 | 63,339 | -0.39(-4.06%) |
May 11, 2020 | 9.330 | 9.700 | 8.900 | 9.610 | 103,203 | +0.27(+2.89%) |
May 08, 2020 | 9.570 | 9.980 | 9.210 | 9.340 | 116,800 | -0.03(-0.32%) |
May 07, 2020 | 8.840 | 9.490 | 8.640 | 9.370 | 151,856 | +0.70(+8.07%) |
May 06, 2020 | 8.910 | 9.050 | 8.410 | 8.670 | 94,270 | -0.29(-3.24%) |
May 05, 2020 | 10.18 | 10.18 | 8.880 | 8.960 | 195,726 | -1.20(-11.81%) |
May 04, 2020 | 10.24 | 10.24 | 9.370 | 10.16 | 188,934 | -0.08(-0.78%) |
May 01, 2020 | 10.83 | 10.95 | 9.820 | 10.24 | 106,900 | -0.77(-6.99%) |
Apr 30, 2020 | 11.92 | 11.92 | 10.75 | 11.01 | 143,100 | -1.06(-8.78%) |
Apr 29, 2020 | 11.56 | 12.20 | 10.98 | 12.07 | 161,349 | +1.22(+11.24%) |
Apr 28, 2020 | 9.490 | 10.85 | 9.469 | 10.85 | 129,322 | +1.53(+16.42%) |
Apr 27, 2020 | 8.800 | 9.370 | 8.750 | 9.320 | 92,885 | +0.71(+8.25%) |
Apr 24, 2020 | 8.770 | 8.800 | 8.270 | 8.610 | 83,100 | +0.01(+0.12%) |
Apr 23, 2020 | 8.160 | 8.970 | 8.150 | 8.600 | 124,574 | +0.61(+7.63%) |
Apr 22, 2020 | 8.100 | 8.230 | 7.930 | 7.990 | 99,826 | -0.08(-0.99%) |
Apr 21, 2020 | 8.060 | 8.190 | 7.920 | 8.070 | 58,190 | -0.05(-0.62%) |
Apr 20, 2020 | 8.100 | 8.190 | 7.845 | 8.120 | 132,112 | -0.21(-2.52%) |
Apr 17, 2020 | 8.730 | 9.340 | 8.130 | 8.330 | 142,400 | -0.07(-0.83%) |
Apr 16, 2020 | 8.360 | 8.530 | 8.000 | 8.400 | 161,885 | +0.09(+1.08%) |
Apr 15, 2020 | 9.000 | 9.044 | 8.169 | 8.310 | 175,579 | -0.86(-9.38%) |
Apr 14, 2020 | 9.340 | 9.470 | 9.096 | 9.170 | 89,102 | +0.06(+0.66%) |
Apr 13, 2020 | 9.630 | 9.630 | 9.010 | 9.110 | 74,760 | -0.34(-3.60%) |
Apr 09, 2020 | 8.760 | 9.710 | 8.760 | 9.450 | 131,600 | +0.90(+10.53%) |
Apr 08, 2020 | 8.430 | 8.810 | 8.350 | 8.550 | 107,759 | +0.32(+3.83%) |
Apr 07, 2020 | 8.520 | 9.508 | 8.150 | 8.235 | 84,991 | -0.04(-0.42%) |
Apr 06, 2020 | 8.580 | 8.880 | 8.000 | 8.270 | 99,700 | +0.28(+3.50%) |
Apr 03, 2020 | 8.730 | 8.910 | 7.830 | 7.990 | 152,300 | -0.74(-8.48%) |
Apr 02, 2020 | 9.020 | 9.330 | 8.640 | 8.730 | 58,209 | -0.37(-4.07%) |
Apr 01, 2020 | 9.380 | 9.620 | 8.700 | 9.100 | 91,503 | -0.68(-6.91%) |
Mar 31, 2020 | 9.450 | 10.06 | 9.320 | 9.775 | 72,636 | +0.36(+3.77%) |
Mar 30, 2020 | 10.50 | 10.50 | 9.300 | 9.420 | 105,722 | -0.89(-8.63%) |
Mar 27, 2020 | 10.24 | 10.75 | 9.866 | 10.31 | 79,500 | -0.05(-0.48%) |
Mar 26, 2020 | 9.240 | 10.59 | 9.240 | 10.36 | 124,022 | +1.40(+15.62%) |
Mar 25, 2020 | 9.350 | 9.720 | 8.960 | 8.960 | 127,069 | +0.00(+0.00%) |
Mar 24, 2020 | 7.500 | 8.980 | 7.500 | 8.960 | 118,858 | +1.75(+24.27%) |
Mar 23, 2020 | 7.960 | 8.490 | 7.030 | 7.210 | 131,363 | -0.37(-4.88%) |
Mar 20, 2020 | 6.490 | 8.390 | 6.330 | 7.580 | 277,100 | +1.38(+22.26%) |
Mar 19, 2020 | 5.800 | 6.610 | 5.550 | 6.200 | 188,714 | +0.48(+8.39%) |
Mar 18, 2020 | 8.390 | 8.390 | 5.510 | 5.720 | 156,280 | -3.02(-34.55%) |
Mar 17, 2020 | 9.000 | 9.880 | 8.260 | 8.740 | 110,479 | -0.07(-0.79%) |
Mar 16, 2020 | 10.67 | 10.87 | 8.810 | 8.810 | 78,453 | -2.72(-23.59%) |
Mar 13, 2020 | 11.70 | 11.99 | 11.22 | 11.53 | 68,300 | -0.07(-0.60%) |
Mar 12, 2020 | 11.72 | 11.94 | 10.91 | 11.60 | 171,433 | -0.52(-4.29%) |
Mar 11, 2020 | 11.90 | 12.58 | 11.81 | 12.12 | 77,345 | -0.42(-3.35%) |
Mar 10, 2020 | 13.49 | 13.84 | 11.33 | 12.54 | 158,237 | -0.59(-4.49%) |
Mar 09, 2020 | 12.85 | 13.89 | 12.16 | 13.13 | 70,832 | -0.51(-3.74%) |
Mar 06, 2020 | 13.52 | 14.27 | 13.14 | 13.64 | 89,000 | +0.06(+0.44%) |
Mar 05, 2020 | 13.33 | 13.72 | 13.19 | 13.58 | 94,983 | +0.26(+1.95%) |
Mar 04, 2020 | 13.32 | 13.49 | 12.62 | 13.32 | 50,232 | +0.17(+1.29%) |
Mar 03, 2020 | 13.33 | 13.94 | 13.00 | 13.15 | 82,137 | -0.03(-0.23%) |