Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.61 | 10.71 | 10.45 | 10.46 | 14,200 | -0.13(-1.23%) |
May 28, 2020 | 11.25 | 11.25 | 10.29 | 10.59 | 31,212 | -0.55(-4.94%) |
May 27, 2020 | 11.27 | 11.29 | 10.80 | 11.14 | 17,354 | -0.01(-0.09%) |
May 26, 2020 | 11.86 | 12.00 | 11.00 | 11.15 | 38,991 | -0.48(-4.13%) |
May 22, 2020 | 11.61 | 11.70 | 11.29 | 11.63 | 16,400 | -0.21(-1.77%) |
May 21, 2020 | 12.00 | 12.00 | 11.02 | 11.84 | 21,362 | -0.16(-1.33%) |
May 20, 2020 | 11.50 | 12.00 | 11.00 | 12.00 | 21,728 | +0.68(+6.01%) |
May 19, 2020 | 11.18 | 11.50 | 11.11 | 11.32 | 31,614 | -0.08(-0.70%) |
May 18, 2020 | 11.52 | 11.90 | 11.00 | 11.40 | 60,577 | +0.40(+3.64%) |
May 15, 2020 | 11.08 | 11.59 | 10.74 | 11.00 | 9,100 | +0.00(+0.00%) |
May 14, 2020 | 10.90 | 11.00 | 10.70 | 11.00 | 5,887 | +0.19(+1.76%) |
May 13, 2020 | 11.70 | 11.70 | 10.55 | 10.81 | 13,306 | -0.84(-7.21%) |
May 12, 2020 | 11.99 | 12.00 | 11.50 | 11.65 | 8,645 | -0.15(-1.27%) |
May 11, 2020 | 11.36 | 12.00 | 11.32 | 11.80 | 11,800 | +0.10(+0.85%) |
May 08, 2020 | 12.00 | 12.03 | 11.11 | 11.70 | 17,300 | -0.30(-2.50%) |
May 07, 2020 | 11.85 | 12.00 | 11.09 | 12.00 | 12,306 | +0.49(+4.26%) |
May 06, 2020 | 11.66 | 12.00 | 11.26 | 11.51 | 17,160 | +0.45(+4.07%) |
May 05, 2020 | 12.60 | 12.62 | 11.06 | 11.06 | 17,608 | -1.54(-12.22%) |
May 04, 2020 | 11.52 | 13.01 | 11.52 | 12.60 | 5,233 | +0.25(+2.02%) |
May 01, 2020 | 13.37 | 13.37 | 11.41 | 12.35 | 18,300 | -1.31(-9.59%) |
Apr 30, 2020 | 14.27 | 14.27 | 13.66 | 13.66 | 2,190 | -0.75(-5.20%) |
Apr 29, 2020 | 12.58 | 14.71 | 12.53 | 14.41 | 7,171 | +1.98(+15.93%) |
Apr 28, 2020 | 13.45 | 13.45 | 11.50 | 12.43 | 11,247 | -0.56(-4.31%) |
Apr 27, 2020 | 12.63 | 13.59 | 12.03 | 12.99 | 20,019 | +0.23(+1.80%) |
Apr 24, 2020 | 12.75 | 13.14 | 12.75 | 12.76 | 2,300 | -0.31(-2.37%) |
Apr 23, 2020 | 12.87 | 13.20 | 12.75 | 13.07 | 4,953 | +0.64(+5.15%) |
Apr 22, 2020 | 13.50 | 13.63 | 12.00 | 12.43 | 17,721 | -0.57(-4.38%) |
Apr 21, 2020 | 12.38 | 13.55 | 12.13 | 13.00 | 12,388 | +0.62(+5.01%) |
Apr 20, 2020 | 11.97 | 13.75 | 11.16 | 12.38 | 19,401 | +0.88(+7.65%) |
Apr 17, 2020 | 11.29 | 12.00 | 11.01 | 11.50 | 7,700 | +0.48(+4.36%) |
Apr 16, 2020 | 10.50 | 11.02 | 10.50 | 11.02 | 11,439 | +0.52(+4.95%) |
Apr 15, 2020 | 10.45 | 10.65 | 10.00 | 10.50 | 9,460 | +0.00(+0.00%) |
Apr 14, 2020 | 10.94 | 10.99 | 10.34 | 10.50 | 8,047 | -0.01(-0.10%) |
Apr 13, 2020 | 10.26 | 10.63 | 10.06 | 10.51 | 9,792 | +0.23(+2.24%) |
Apr 09, 2020 | 10.15 | 10.38 | 9.230 | 10.28 | 15,800 | -0.47(-4.37%) |
Apr 08, 2020 | 11.05 | 11.05 | 9.700 | 10.75 | 7,678 | +0.18(+1.70%) |
Apr 07, 2020 | 10.39 | 10.77 | 9.030 | 10.57 | 18,121 | +0.15(+1.44%) |
Apr 06, 2020 | 9.550 | 10.42 | 9.500 | 10.42 | 13,106 | +0.92(+9.68%) |
Apr 03, 2020 | 9.500 | 9.960 | 9.350 | 9.500 | 8,500 | -0.02(-0.21%) |
Apr 02, 2020 | 9.094 | 9.750 | 9.094 | 9.520 | 8,389 | -0.01(-0.10%) |
Apr 01, 2020 | 9.500 | 10.42 | 9.130 | 9.530 | 11,085 | +0.03(+0.32%) |
Mar 31, 2020 | 10.03 | 10.10 | 9.150 | 9.500 | 10,733 | -0.82(-7.95%) |
Mar 30, 2020 | 9.000 | 10.32 | 8.719 | 10.32 | 21,615 | +1.29(+14.29%) |
Mar 27, 2020 | 9.010 | 9.910 | 9.010 | 9.030 | 4,700 | -0.47(-4.95%) |
Mar 26, 2020 | 9.260 | 9.500 | 9.030 | 9.500 | 10,662 | +0.25(+2.70%) |
Mar 25, 2020 | 10.00 | 10.11 | 9.000 | 9.250 | 14,390 | -0.25(-2.63%) |
Mar 24, 2020 | 9.570 | 10.50 | 9.034 | 9.500 | 22,834 | +1.16(+13.91%) |
Mar 23, 2020 | 8.600 | 8.670 | 7.490 | 8.340 | 20,968 | -0.33(-3.81%) |
Mar 20, 2020 | 6.780 | 8.670 | 6.780 | 8.670 | 40,200 | +1.93(+28.64%) |
Mar 19, 2020 | 5.840 | 7.000 | 5.840 | 6.740 | 20,128 | +0.85(+14.43%) |
Mar 18, 2020 | 6.900 | 6.900 | 5.580 | 5.890 | 17,137 | -0.63(-9.66%) |
Mar 17, 2020 | 6.750 | 7.450 | 6.040 | 6.520 | 32,916 | +0.00(+0.00%) |
Mar 16, 2020 | 9.000 | 9.110 | 6.300 | 6.520 | 32,600 | -2.24(-25.57%) |
Mar 13, 2020 | 8.900 | 11.16 | 8.550 | 8.760 | 23,400 | +0.29(+3.42%) |
Mar 12, 2020 | 10.51 | 10.55 | 8.400 | 8.470 | 48,580 | -2.46(-22.51%) |
Mar 11, 2020 | 10.81 | 11.06 | 10.75 | 10.93 | 38,456 | -0.31(-2.76%) |
Mar 10, 2020 | 12.39 | 13.55 | 11.02 | 11.24 | 14,732 | -0.26(-2.26%) |
Mar 09, 2020 | 13.37 | 13.37 | 11.23 | 11.50 | 27,491 | -2.20(-16.06%) |
Mar 06, 2020 | 15.00 | 15.07 | 13.18 | 13.70 | 27,500 | -1.72(-11.15%) |
Mar 05, 2020 | 16.01 | 17.57 | 15.04 | 15.42 | 10,128 | -0.94(-5.75%) |
Mar 04, 2020 | 17.55 | 17.55 | 15.50 | 16.36 | 27,718 | -0.33(-1.98%) |
Mar 03, 2020 | 17.76 | 17.76 | 16.25 | 16.69 | 12,250 | -0.98(-5.55%) |