Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.02 | 11.22 | 10.66 | 11.09 | 293,800 | -0.21(-1.86%) |
May 28, 2020 | 12.00 | 12.00 | 11.23 | 11.30 | 260,284 | -0.52(-4.40%) |
May 27, 2020 | 11.33 | 11.87 | 10.94 | 11.82 | 367,163 | +0.91(+8.34%) |
May 26, 2020 | 10.77 | 11.20 | 10.67 | 10.91 | 273,968 | +0.59(+5.72%) |
May 22, 2020 | 10.61 | 10.63 | 10.09 | 10.32 | 152,400 | -0.05(-0.48%) |
May 21, 2020 | 10.42 | 10.64 | 10.26 | 10.37 | 195,193 | -0.07(-0.67%) |
May 20, 2020 | 9.810 | 10.57 | 9.810 | 10.44 | 215,509 | +0.95(+10.01%) |
May 19, 2020 | 10.34 | 10.34 | 9.430 | 9.490 | 331,445 | -1.01(-9.62%) |
May 18, 2020 | 9.570 | 10.69 | 9.570 | 10.50 | 374,357 | +1.42(+15.64%) |
May 15, 2020 | 8.670 | 9.190 | 8.525 | 9.080 | 316,500 | +0.26(+2.95%) |
May 14, 2020 | 8.870 | 9.220 | 8.360 | 8.820 | 432,580 | -0.36(-3.92%) |
May 13, 2020 | 9.690 | 9.815 | 8.920 | 9.180 | 387,520 | -0.77(-7.74%) |
May 12, 2020 | 10.58 | 10.66 | 9.920 | 9.950 | 254,203 | -0.63(-5.95%) |
May 11, 2020 | 11.11 | 11.27 | 10.43 | 10.58 | 300,283 | -0.80(-7.03%) |
May 08, 2020 | 11.20 | 11.50 | 11.04 | 11.38 | 264,300 | +0.38(+3.45%) |
May 07, 2020 | 10.99 | 11.62 | 10.93 | 11.00 | 246,066 | +0.16(+1.48%) |
May 06, 2020 | 11.65 | 12.00 | 10.75 | 10.84 | 273,306 | -0.76(-6.55%) |
May 05, 2020 | 12.23 | 13.26 | 11.53 | 11.60 | 404,484 | -0.21(-1.78%) |
May 04, 2020 | 11.65 | 12.10 | 11.22 | 11.81 | 278,640 | -0.10(-0.84%) |
May 01, 2020 | 12.32 | 12.58 | 11.68 | 11.91 | 333,300 | -0.85(-6.66%) |
Apr 30, 2020 | 12.93 | 12.99 | 12.32 | 12.76 | 257,819 | -0.34(-2.60%) |
Apr 29, 2020 | 11.81 | 13.29 | 11.70 | 13.10 | 312,318 | +1.80(+15.93%) |
Apr 28, 2020 | 11.69 | 11.80 | 11.19 | 11.30 | 300,872 | +0.07(+0.62%) |
Apr 27, 2020 | 10.96 | 11.52 | 10.72 | 11.23 | 283,301 | +0.54(+5.05%) |
Apr 24, 2020 | 10.52 | 10.81 | 10.40 | 10.69 | 132,000 | +0.23(+2.20%) |
Apr 23, 2020 | 10.30 | 10.72 | 10.20 | 10.46 | 154,680 | +0.29(+2.85%) |
Apr 22, 2020 | 10.75 | 10.75 | 9.910 | 10.17 | 199,136 | -0.35(-3.33%) |
Apr 21, 2020 | 9.860 | 10.55 | 9.770 | 10.52 | 244,000 | +0.23(+2.24%) |
Apr 20, 2020 | 10.24 | 10.73 | 10.03 | 10.29 | 190,993 | -0.29(-2.74%) |
Apr 17, 2020 | 9.670 | 10.70 | 9.670 | 10.58 | 168,300 | +1.17(+12.43%) |
Apr 16, 2020 | 9.940 | 10.05 | 8.970 | 9.410 | 363,387 | -0.57(-5.71%) |
Apr 15, 2020 | 10.01 | 10.26 | 9.510 | 9.980 | 243,945 | -0.48(-4.59%) |
Apr 14, 2020 | 11.32 | 11.32 | 10.19 | 10.46 | 292,297 | -0.37(-3.42%) |
Apr 13, 2020 | 11.31 | 11.41 | 10.52 | 10.83 | 275,813 | -0.54(-4.75%) |
Apr 09, 2020 | 10.24 | 11.37 | 10.24 | 11.37 | 413,000 | +1.41(+14.16%) |
Apr 08, 2020 | 10.02 | 10.15 | 9.770 | 9.960 | 322,826 | +0.12(+1.22%) |
Apr 07, 2020 | 10.16 | 10.73 | 9.700 | 9.840 | 358,236 | +0.11(+1.13%) |
Apr 06, 2020 | 9.350 | 10.25 | 9.350 | 9.730 | 254,798 | +0.85(+9.57%) |
Apr 03, 2020 | 9.820 | 10.09 | 8.590 | 8.880 | 417,900 | -1.17(-11.64%) |
Apr 02, 2020 | 10.00 | 10.37 | 9.810 | 10.05 | 291,638 | +0.02(+0.20%) |
Apr 01, 2020 | 10.33 | 10.43 | 9.850 | 10.03 | 407,346 | -0.90(-8.23%) |
Mar 31, 2020 | 10.17 | 11.02 | 10.01 | 10.93 | 520,047 | +0.64(+6.22%) |
Mar 30, 2020 | 10.63 | 10.75 | 9.970 | 10.29 | 356,958 | -0.34(-3.20%) |
Mar 27, 2020 | 10.58 | 11.04 | 10.34 | 10.63 | 347,600 | -0.49(-4.41%) |
Mar 26, 2020 | 9.970 | 11.24 | 9.840 | 11.12 | 428,726 | +1.20(+12.10%) |
Mar 25, 2020 | 10.17 | 10.93 | 9.650 | 9.920 | 439,783 | -0.74(-6.94%) |
Mar 24, 2020 | 10.26 | 10.86 | 10.07 | 10.66 | 317,655 | +0.90(+9.22%) |
Mar 23, 2020 | 11.26 | 11.31 | 9.700 | 9.760 | 317,021 | -1.61(-14.16%) |
Mar 20, 2020 | 12.23 | 12.63 | 11.24 | 11.37 | 331,700 | -0.99(-8.01%) |
Mar 19, 2020 | 10.36 | 12.75 | 9.800 | 12.36 | 482,337 | +2.00(+19.31%) |
Mar 18, 2020 | 11.45 | 11.45 | 9.855 | 10.36 | 482,441 | -1.78(-14.66%) |
Mar 17, 2020 | 12.05 | 12.15 | 10.37 | 12.14 | 731,822 | +0.38(+3.23%) |
Mar 16, 2020 | 13.50 | 13.50 | 11.59 | 11.76 | 315,360 | -3.43(-22.58%) |
Mar 13, 2020 | 14.88 | 15.25 | 13.79 | 15.19 | 237,700 | +1.22(+8.73%) |
Mar 12, 2020 | 14.05 | 15.21 | 13.56 | 13.97 | 388,834 | -1.12(-7.42%) |
Mar 11, 2020 | 16.12 | 16.12 | 14.86 | 15.09 | 235,441 | -1.30(-7.93%) |
Mar 10, 2020 | 16.39 | 16.49 | 15.34 | 16.39 | 243,421 | +0.50(+3.15%) |
Mar 09, 2020 | 17.11 | 17.39 | 15.77 | 15.89 | 196,555 | -2.53(-13.74%) |
Mar 06, 2020 | 20.01 | 20.09 | 18.12 | 18.42 | 409,600 | -2.13(-10.36%) |
Mar 05, 2020 | 20.30 | 20.56 | 20.00 | 20.55 | 290,954 | -0.39(-1.86%) |
Mar 04, 2020 | 20.94 | 20.96 | 20.13 | 20.94 | 177,712 | +0.27(+1.31%) |
Mar 03, 2020 | 21.01 | 21.35 | 20.19 | 20.67 | 362,221 | -0.52(-2.45%) |