Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.55 | 14.65 | 13.38 | 14.37 | 159,039 | +0.90(+6.66%) |
May 28, 2020 | 14.07 | 14.07 | 13.35 | 13.48 | 85,226 | -0.41(-2.96%) |
May 27, 2020 | 13.09 | 14.13 | 13.03 | 13.89 | 135,366 | +1.08(+8.41%) |
May 26, 2020 | 12.94 | 13.54 | 12.58 | 12.81 | 139,056 | +0.06(+0.47%) |
May 22, 2020 | 13.27 | 13.27 | 12.05 | 12.75 | 130,038 | -0.42(-3.18%) |
May 21, 2020 | 12.26 | 13.60 | 12.21 | 13.17 | 204,582 | +1.09(+9.05%) |
May 20, 2020 | 11.87 | 12.30 | 11.60 | 12.08 | 213,013 | +0.64(+5.56%) |
May 19, 2020 | 11.33 | 11.90 | 11.09 | 11.44 | 166,920 | +0.31(+2.76%) |
May 18, 2020 | 10.71 | 11.37 | 10.63 | 11.13 | 163,553 | +0.97(+9.49%) |
May 15, 2020 | 9.952 | 10.27 | 9.720 | 10.17 | 72,436 | +0.20(+2.03%) |
May 14, 2020 | 9.256 | 10.09 | 9.114 | 9.967 | 87,097 | +0.35(+3.66%) |
May 13, 2020 | 10.24 | 10.33 | 9.480 | 9.615 | 219,862 | -0.61(-5.93%) |
May 12, 2020 | 10.35 | 10.75 | 10.22 | 10.22 | 71,657 | -0.18(-1.73%) |
May 11, 2020 | 10.90 | 10.90 | 10.33 | 10.40 | 93,451 | -0.38(-3.54%) |
May 08, 2020 | 10.52 | 11.07 | 10.36 | 10.78 | 86,736 | +0.46(+4.42%) |
May 07, 2020 | 10.34 | 10.64 | 10.19 | 10.33 | 81,974 | +0.19(+1.84%) |
May 06, 2020 | 10.61 | 10.67 | 10.10 | 10.14 | 62,671 | -0.34(-3.28%) |
May 05, 2020 | 10.74 | 11.03 | 10.48 | 10.48 | 47,629 | -0.11(-1.06%) |
May 04, 2020 | 10.17 | 10.66 | 10.01 | 10.60 | 116,962 | +0.38(+3.74%) |
May 01, 2020 | 10.56 | 10.56 | 9.996 | 10.21 | 121,217 | -0.61(-5.60%) |
Apr 30, 2020 | 10.41 | 10.86 | 10.41 | 10.82 | 158,518 | -0.13(-1.23%) |
Apr 29, 2020 | 11.32 | 11.32 | 10.67 | 10.95 | 211,824 | +0.05(+0.48%) |
Apr 28, 2020 | 10.66 | 11.12 | 10.44 | 10.90 | 356,890 | +0.63(+6.10%) |
Apr 27, 2020 | 9.720 | 10.38 | 9.569 | 10.28 | 254,437 | +0.97(+10.46%) |
Apr 24, 2020 | 9.432 | 9.524 | 9.165 | 9.302 | 93,540 | +0.14(+1.49%) |
Apr 23, 2020 | 9.281 | 9.677 | 9.132 | 9.165 | 133,204 | +0.14(+1.52%) |
Apr 22, 2020 | 9.028 | 9.324 | 9.016 | 9.028 | 83,268 | +0.24(+2.79%) |
Apr 21, 2020 | 8.755 | 9.086 | 8.611 | 8.783 | 84,091 | -0.23(-2.56%) |
Apr 20, 2020 | 9.295 | 9.425 | 8.884 | 9.014 | 110,963 | -0.24(-2.57%) |
Apr 17, 2020 | 9.079 | 9.432 | 9.050 | 9.252 | 124,905 | +0.49(+5.59%) |
Apr 16, 2020 | 8.495 | 8.762 | 8.286 | 8.762 | 128,738 | +0.14(+1.67%) |
Apr 15, 2020 | 9.187 | 9.216 | 8.286 | 8.618 | 335,895 | -0.76(-8.07%) |
Apr 14, 2020 | 9.735 | 9.908 | 9.072 | 9.374 | 431,435 | -1.25(-11.80%) |
Apr 13, 2020 | 10.58 | 10.79 | 10.04 | 10.63 | 117,329 | +0.31(+3.00%) |
Apr 09, 2020 | 10.00 | 10.51 | 9.857 | 10.32 | 128,791 | +0.67(+6.95%) |
Apr 08, 2020 | 9.353 | 9.979 | 9.353 | 9.648 | 61,729 | +0.35(+3.72%) |
Apr 07, 2020 | 11.07 | 11.16 | 9.028 | 9.302 | 159,855 | -1.13(-10.84%) |
Apr 06, 2020 | 9.367 | 10.63 | 9.367 | 10.43 | 115,434 | +1.20(+12.95%) |
Apr 03, 2020 | 9.288 | 9.663 | 8.647 | 9.237 | 120,464 | -0.01(-0.16%) |
Apr 02, 2020 | 9.288 | 9.790 | 9.137 | 9.252 | 27,232 | -0.04(-0.47%) |
Apr 01, 2020 | 9.994 | 10.00 | 9.158 | 9.295 | 63,542 | -1.01(-9.79%) |
Mar 31, 2020 | 9.799 | 10.55 | 9.799 | 10.30 | 50,363 | +0.57(+5.85%) |
Mar 30, 2020 | 10.13 | 10.17 | 9.634 | 9.735 | 68,509 | -0.35(-3.43%) |
Mar 27, 2020 | 10.69 | 10.81 | 9.936 | 10.08 | 85,351 | -0.76(-6.98%) |
Mar 26, 2020 | 9.403 | 10.96 | 9.403 | 10.84 | 140,843 | +1.34(+14.11%) |
Mar 25, 2020 | 8.625 | 9.879 | 8.582 | 9.497 | 153,164 | +0.86(+9.92%) |
Mar 24, 2020 | 7.926 | 8.911 | 7.926 | 8.639 | 143,739 | +0.92(+11.95%) |
Mar 23, 2020 | 7.818 | 7.818 | 7.465 | 7.717 | 79,470 | -0.21(-2.64%) |
Mar 20, 2020 | 9.108 | 9.180 | 7.602 | 7.926 | 186,663 | -0.84(-9.61%) |
Mar 19, 2020 | 7.119 | 9.064 | 7.047 | 8.769 | 197,193 | +1.71(+24.18%) |
Mar 18, 2020 | 8.106 | 8.236 | 7.033 | 7.061 | 318,627 | -1.41(-16.60%) |
Mar 17, 2020 | 8.531 | 8.971 | 8.120 | 8.466 | 163,398 | -0.06(-0.76%) |
Mar 16, 2020 | 10.05 | 10.05 | 8.265 | 8.531 | 170,895 | -1.77(-17.20%) |
Mar 13, 2020 | 9.439 | 10.53 | 9.410 | 10.30 | 152,939 | +1.12(+12.16%) |
Mar 12, 2020 | 11.13 | 11.13 | 9.007 | 9.187 | 225,820 | -2.56(-21.78%) |
Mar 11, 2020 | 12.04 | 12.15 | 11.46 | 11.74 | 118,673 | -0.53(-4.34%) |
Mar 10, 2020 | 11.57 | 12.31 | 11.57 | 12.28 | 77,213 | +0.79(+6.90%) |
Mar 09, 2020 | 7.926 | 11.98 | 7.314 | 11.49 | 143,309 | -1.25(-9.84%) |
Mar 06, 2020 | 12.93 | 13.09 | 12.50 | 12.74 | 87,156 | -0.42(-3.18%) |
Mar 05, 2020 | 13.58 | 13.58 | 13.02 | 13.16 | 57,170 | -0.46(-3.39%) |
Mar 04, 2020 | 13.09 | 13.66 | 13.04 | 13.62 | 65,278 | +0.68(+5.29%) |
Mar 03, 2020 | 12.97 | 13.29 | 12.78 | 12.93 | 97,545 | +0.08(+0.62%) |