Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.28 | 13.53 | 13.12 | 13.34 | 739,500 | -0.14(-1.04%) |
May 28, 2020 | 14.32 | 14.32 | 13.45 | 13.48 | 671,058 | -0.50(-3.58%) |
May 27, 2020 | 14.15 | 14.25 | 13.80 | 13.98 | 928,212 | +0.24(+1.75%) |
May 26, 2020 | 13.57 | 13.95 | 13.30 | 13.74 | 892,722 | +0.82(+6.35%) |
May 22, 2020 | 13.01 | 13.15 | 12.60 | 12.92 | 574,000 | +0.04(+0.31%) |
May 21, 2020 | 12.67 | 13.17 | 12.67 | 12.88 | 666,289 | +0.03(+0.23%) |
May 20, 2020 | 12.88 | 13.20 | 12.69 | 12.85 | 701,572 | +0.39(+3.13%) |
May 19, 2020 | 12.49 | 13.00 | 12.25 | 12.46 | 924,914 | -0.08(-0.64%) |
May 18, 2020 | 12.06 | 12.68 | 12.00 | 12.54 | 986,704 | +1.07(+9.33%) |
May 15, 2020 | 11.43 | 11.59 | 11.27 | 11.47 | 734,600 | -0.09(-0.78%) |
May 14, 2020 | 10.98 | 11.65 | 10.85 | 11.56 | 667,051 | +0.25(+2.21%) |
May 13, 2020 | 11.49 | 11.60 | 10.98 | 11.31 | 605,413 | -0.32(-2.75%) |
May 12, 2020 | 12.00 | 12.06 | 11.58 | 11.63 | 1,169,688 | -0.31(-2.60%) |
May 11, 2020 | 11.75 | 12.04 | 11.43 | 11.94 | 991,715 | -0.09(-0.75%) |
May 08, 2020 | 11.75 | 12.16 | 11.54 | 12.03 | 1,081,900 | +0.50(+4.34%) |
May 07, 2020 | 11.15 | 11.61 | 11.04 | 11.53 | 1,005,396 | +0.75(+6.96%) |
May 06, 2020 | 11.24 | 11.28 | 10.70 | 10.78 | 810,833 | -0.45(-4.01%) |
May 05, 2020 | 11.37 | 11.54 | 11.04 | 11.23 | 1,020,964 | +0.24(+2.18%) |
May 04, 2020 | 10.76 | 11.25 | 10.73 | 10.99 | 835,929 | -0.10(-0.90%) |
May 01, 2020 | 11.08 | 11.55 | 10.84 | 11.09 | 874,500 | -0.56(-4.81%) |
Apr 30, 2020 | 11.69 | 11.82 | 11.39 | 11.65 | 759,636 | -0.33(-2.75%) |
Apr 29, 2020 | 11.63 | 12.20 | 11.49 | 11.98 | 1,162,048 | +0.83(+7.40%) |
Apr 28, 2020 | 11.30 | 11.52 | 10.93 | 11.15 | 700,067 | +0.21(+1.92%) |
Apr 27, 2020 | 10.38 | 11.07 | 10.23 | 10.95 | 866,784 | +0.66(+6.37%) |
Apr 24, 2020 | 10.37 | 10.50 | 9.740 | 10.29 | 444,600 | +0.01(+0.10%) |
Apr 23, 2020 | 9.740 | 10.53 | 9.740 | 10.28 | 763,684 | +0.62(+6.42%) |
Apr 22, 2020 | 10.23 | 10.23 | 9.640 | 9.660 | 632,106 | -0.19(-1.93%) |
Apr 21, 2020 | 9.890 | 9.920 | 9.530 | 9.850 | 494,237 | -0.07(-0.71%) |
Apr 20, 2020 | 9.840 | 10.24 | 9.580 | 9.920 | 649,605 | -0.13(-1.29%) |
Apr 17, 2020 | 8.850 | 10.15 | 8.850 | 10.05 | 1,300,400 | +1.60(+18.93%) |
Apr 16, 2020 | 9.550 | 9.790 | 8.350 | 8.450 | 1,169,734 | -1.07(-11.24%) |
Apr 15, 2020 | 10.10 | 10.32 | 9.510 | 9.520 | 396,451 | -1.09(-10.27%) |
Apr 14, 2020 | 10.27 | 10.68 | 10.22 | 10.61 | 661,903 | +0.54(+5.36%) |
Apr 13, 2020 | 10.74 | 10.74 | 10.03 | 10.07 | 347,614 | -0.73(-6.76%) |
Apr 09, 2020 | 10.30 | 10.93 | 10.04 | 10.80 | 1,095,200 | +0.90(+9.09%) |
Apr 08, 2020 | 10.12 | 10.12 | 9.460 | 9.900 | 642,485 | +0.17(+1.75%) |
Apr 07, 2020 | 9.570 | 10.10 | 9.400 | 9.730 | 1,188,499 | +0.64(+7.04%) |
Apr 06, 2020 | 9.110 | 9.580 | 8.950 | 9.090 | 802,775 | +0.47(+5.45%) |
Apr 03, 2020 | 9.350 | 9.410 | 8.450 | 8.620 | 778,900 | -0.79(-8.40%) |
Apr 02, 2020 | 9.670 | 10.01 | 9.070 | 9.410 | 542,673 | -0.18(-1.88%) |
Apr 01, 2020 | 9.830 | 10.23 | 9.520 | 9.590 | 766,030 | -0.54(-5.33%) |
Mar 31, 2020 | 10.54 | 10.84 | 10.01 | 10.13 | 1,369,452 | -0.38(-3.62%) |
Mar 30, 2020 | 11.11 | 11.11 | 10.28 | 10.51 | 720,357 | -0.50(-4.54%) |
Mar 27, 2020 | 10.92 | 11.12 | 10.14 | 11.01 | 1,221,500 | -0.45(-3.93%) |
Mar 26, 2020 | 10.66 | 11.50 | 10.65 | 11.46 | 1,329,944 | +0.93(+8.83%) |
Mar 25, 2020 | 8.990 | 10.82 | 8.870 | 10.53 | 1,506,731 | +1.61(+18.05%) |
Mar 24, 2020 | 8.500 | 9.260 | 8.450 | 8.920 | 1,289,233 | +0.87(+10.81%) |
Mar 23, 2020 | 7.930 | 8.500 | 7.660 | 8.050 | 1,276,989 | +0.18(+2.29%) |
Mar 20, 2020 | 8.440 | 8.830 | 7.800 | 7.870 | 2,029,600 | -0.44(-5.29%) |
Mar 19, 2020 | 7.890 | 8.560 | 7.450 | 8.310 | 1,864,456 | +0.41(+5.19%) |
Mar 18, 2020 | 8.740 | 8.890 | 7.560 | 7.900 | 1,590,426 | -1.51(-16.05%) |
Mar 17, 2020 | 9.580 | 9.850 | 8.930 | 9.410 | 1,061,115 | -0.02(-0.21%) |
Mar 16, 2020 | 10.96 | 11.50 | 9.420 | 9.430 | 1,626,496 | -2.86(-23.27%) |
Mar 13, 2020 | 11.09 | 12.29 | 10.37 | 12.29 | 2,161,600 | +1.89(+18.17%) |
Mar 12, 2020 | 10.74 | 11.52 | 10.18 | 10.40 | 2,295,265 | -1.33(-11.34%) |
Mar 11, 2020 | 12.47 | 12.64 | 11.36 | 11.73 | 1,725,808 | -1.17(-9.07%) |
Mar 10, 2020 | 12.62 | 12.93 | 12.22 | 12.90 | 1,212,012 | +0.75(+6.17%) |
Mar 09, 2020 | 13.78 | 13.80 | 12.14 | 12.15 | 2,526,085 | -2.49(-17.01%) |
Mar 06, 2020 | 14.90 | 15.18 | 14.13 | 14.64 | 2,337,700 | -0.79(-5.12%) |
Mar 05, 2020 | 16.78 | 16.89 | 15.00 | 15.43 | 2,394,805 | -1.72(-10.03%) |
Mar 04, 2020 | 16.81 | 17.27 | 16.51 | 17.15 | 1,970,791 | +0.65(+3.94%) |
Mar 03, 2020 | 17.16 | 17.83 | 16.46 | 16.50 | 1,743,101 | -0.63(-3.68%) |