Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.03 | 17.25 | 16.34 | 17.24 | 162,699 | -0.19(-1.07%) |
May 28, 2020 | 17.29 | 18.26 | 17.16 | 17.43 | 304,685 | +0.39(+2.28%) |
May 27, 2020 | 17.32 | 17.49 | 15.99 | 17.04 | 223,360 | +0.07(+0.39%) |
May 26, 2020 | 17.40 | 17.40 | 16.82 | 16.97 | 233,788 | +1.00(+6.25%) |
May 22, 2020 | 15.29 | 15.97 | 15.16 | 15.97 | 99,660 | +0.76(+4.98%) |
May 21, 2020 | 15.97 | 15.97 | 15.22 | 15.22 | 149,695 | -0.68(-4.26%) |
May 20, 2020 | 15.81 | 16.15 | 15.61 | 15.89 | 178,224 | +1.22(+8.32%) |
May 19, 2020 | 14.82 | 15.27 | 14.63 | 14.67 | 84,687 | -0.17(-1.17%) |
May 18, 2020 | 14.33 | 14.89 | 14.16 | 14.85 | 162,879 | +1.69(+12.82%) |
May 15, 2020 | 12.48 | 13.16 | 12.48 | 13.16 | 124,275 | +0.65(+5.17%) |
May 14, 2020 | 12.23 | 12.55 | 11.56 | 12.51 | 143,901 | -0.38(-2.96%) |
May 13, 2020 | 13.29 | 13.58 | 12.60 | 12.89 | 139,885 | +0.01(+0.09%) |
May 12, 2020 | 13.95 | 13.95 | 12.88 | 12.88 | 180,481 | -0.87(-6.34%) |
May 11, 2020 | 13.10 | 13.82 | 13.10 | 13.75 | 105,658 | +0.49(+3.66%) |
May 08, 2020 | 13.19 | 13.27 | 12.96 | 13.27 | 135,082 | +0.57(+4.50%) |
May 07, 2020 | 12.32 | 12.75 | 12.32 | 12.70 | 144,021 | +1.06(+9.12%) |
May 06, 2020 | 11.97 | 11.97 | 11.54 | 11.63 | 68,525 | +0.03(+0.29%) |
May 05, 2020 | 11.74 | 11.96 | 11.51 | 11.60 | 124,461 | +0.45(+4.04%) |
May 04, 2020 | 10.66 | 11.16 | 10.66 | 11.15 | 66,580 | +0.16(+1.44%) |
May 01, 2020 | 11.47 | 11.69 | 10.91 | 10.99 | 126,677 | -1.06(-8.79%) |
Apr 30, 2020 | 12.70 | 12.70 | 11.92 | 12.05 | 141,866 | -1.01(-7.72%) |
Apr 29, 2020 | 12.70 | 13.19 | 12.58 | 13.06 | 179,365 | +1.23(+10.41%) |
Apr 28, 2020 | 12.34 | 12.39 | 11.73 | 11.83 | 188,064 | +0.40(+3.51%) |
Apr 27, 2020 | 10.86 | 11.46 | 10.83 | 11.43 | 101,707 | +0.90(+8.51%) |
Apr 24, 2020 | 10.50 | 10.60 | 10.13 | 10.53 | 57,635 | +0.42(+4.15%) |
Apr 23, 2020 | 9.949 | 10.57 | 9.949 | 10.11 | 104,115 | +0.12(+1.18%) |
Apr 22, 2020 | 9.927 | 10.10 | 9.673 | 9.994 | 74,686 | +0.77(+8.30%) |
Apr 21, 2020 | 9.644 | 9.744 | 9.078 | 9.228 | 166,252 | -0.70(-7.05%) |
Apr 20, 2020 | 9.744 | 10.43 | 9.744 | 9.927 | 144,216 | -0.33(-3.25%) |
Apr 17, 2020 | 10.44 | 10.44 | 9.844 | 10.26 | 151,232 | +0.62(+6.39%) |
Apr 16, 2020 | 9.944 | 9.944 | 9.329 | 9.644 | 162,117 | -0.08(-0.86%) |
Apr 15, 2020 | 9.877 | 9.877 | 9.394 | 9.727 | 142,443 | -0.77(-7.30%) |
Apr 14, 2020 | 9.994 | 10.59 | 9.994 | 10.49 | 201,809 | +1.12(+11.90%) |
Apr 13, 2020 | 9.661 | 9.661 | 9.161 | 9.378 | 130,111 | -0.28(-2.93%) |
Apr 09, 2020 | 9.511 | 9.977 | 9.251 | 9.661 | 126,737 | +0.55(+6.03%) |
Apr 08, 2020 | 8.995 | 9.244 | 8.478 | 9.111 | 92,981 | +0.33(+3.80%) |
Apr 07, 2020 | 10.06 | 10.09 | 8.678 | 8.778 | 200,791 | +0.03(+0.38%) |
Apr 06, 2020 | 7.762 | 8.814 | 7.762 | 8.745 | 81,063 | +1.56(+21.77%) |
Apr 03, 2020 | 7.779 | 7.779 | 6.946 | 7.181 | 55,473 | -0.56(-7.27%) |
Apr 02, 2020 | 7.512 | 7.979 | 7.412 | 7.744 | 55,022 | +0.25(+3.32%) |
Apr 01, 2020 | 8.328 | 8.328 | 7.495 | 7.495 | 112,641 | -1.62(-17.73%) |
Mar 31, 2020 | 9.444 | 9.544 | 8.745 | 9.111 | 73,777 | -0.28(-3.00%) |
Mar 30, 2020 | 9.211 | 9.392 | 8.778 | 9.392 | 231,334 | +0.33(+3.66%) |
Mar 27, 2020 | 9.161 | 9.661 | 8.811 | 9.061 | 69,102 | -0.77(-7.80%) |
Mar 26, 2020 | 8.511 | 9.911 | 8.511 | 9.827 | 186,545 | +1.32(+15.46%) |
Mar 25, 2020 | 8.312 | 9.011 | 7.429 | 8.511 | 409,350 | +0.43(+5.36%) |
Mar 24, 2020 | 6.879 | 8.128 | 6.513 | 8.078 | 219,655 | +2.17(+36.62%) |
Mar 23, 2020 | 6.163 | 6.196 | 5.580 | 5.913 | 106,113 | -0.10(-1.66%) |
Mar 20, 2020 | 7.262 | 7.262 | 5.846 | 6.013 | 88,013 | -0.20(-3.22%) |
Mar 19, 2020 | 5.963 | 6.459 | 5.497 | 6.213 | 91,735 | +0.53(+9.39%) |
Mar 18, 2020 | 5.830 | 6.263 | 5.014 | 5.680 | 219,168 | -1.13(-16.63%) |
Mar 17, 2020 | 6.446 | 6.895 | 5.830 | 6.813 | 126,821 | +0.93(+15.86%) |
Mar 16, 2020 | 7.079 | 7.346 | 5.846 | 5.880 | 273,985 | -2.78(-32.12%) |
Mar 13, 2020 | 8.995 | 9.160 | 7.329 | 8.661 | 122,474 | +1.33(+18.18%) |
Mar 12, 2020 | 8.062 | 8.445 | 6.962 | 7.329 | 343,263 | -3.40(-31.68%) |
Mar 11, 2020 | 11.66 | 11.94 | 10.51 | 10.73 | 128,370 | -2.10(-16.36%) |
Mar 10, 2020 | 12.81 | 12.86 | 11.33 | 12.83 | 124,861 | +1.48(+13.07%) |
Mar 09, 2020 | 13.64 | 13.64 | 11.24 | 11.34 | 136,592 | -3.81(-25.16%) |
Mar 06, 2020 | 15.17 | 15.69 | 14.49 | 15.16 | 104,643 | -0.95(-5.89%) |
Mar 05, 2020 | 16.19 | 17.02 | 15.86 | 16.11 | 65,436 | -2.15(-11.77%) |
Mar 04, 2020 | 17.74 | 18.26 | 16.57 | 18.26 | 36,867 | +2.07(+12.76%) |
Mar 03, 2020 | 17.21 | 18.06 | 15.66 | 16.19 | 71,056 | -0.90(-5.26%) |