Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.77 | 15.84 | 15.14 | 15.26 | 1,002,345 | -0.87(-5.40%) |
May 28, 2020 | 16.60 | 16.60 | 15.61 | 16.13 | 1,840,283 | -0.40(-2.41%) |
May 27, 2020 | 17.16 | 17.55 | 16.31 | 16.53 | 483,562 | -0.09(-0.57%) |
May 26, 2020 | 16.47 | 16.84 | 16.21 | 16.63 | 602,034 | +1.04(+6.69%) |
May 22, 2020 | 16.43 | 16.43 | 15.40 | 15.58 | 615,066 | -0.80(-4.86%) |
May 21, 2020 | 16.04 | 16.45 | 15.89 | 16.38 | 622,710 | +0.27(+1.65%) |
May 20, 2020 | 16.17 | 17.36 | 15.99 | 16.11 | 1,765,885 | +0.24(+1.49%) |
May 19, 2020 | 15.96 | 16.77 | 14.95 | 15.88 | 1,215,856 | -0.34(-2.10%) |
May 18, 2020 | 14.12 | 16.29 | 13.84 | 16.22 | 1,085,458 | +2.97(+22.46%) |
May 15, 2020 | 13.20 | 13.61 | 13.06 | 13.24 | 562,922 | -0.07(-0.50%) |
May 14, 2020 | 12.32 | 13.48 | 11.98 | 13.31 | 588,711 | +0.57(+4.46%) |
May 13, 2020 | 14.10 | 14.10 | 12.51 | 12.74 | 752,486 | -1.51(-10.57%) |
May 12, 2020 | 14.49 | 14.68 | 14.18 | 14.25 | 411,296 | -0.16(-1.12%) |
May 11, 2020 | 14.75 | 14.82 | 14.12 | 14.41 | 940,744 | -0.68(-4.52%) |
May 08, 2020 | 14.87 | 15.27 | 14.52 | 15.09 | 912,096 | +0.42(+2.84%) |
May 07, 2020 | 14.15 | 15.93 | 14.15 | 14.67 | 1,614,881 | +0.86(+6.24%) |
May 06, 2020 | 13.69 | 14.31 | 13.39 | 13.81 | 1,124,478 | -0.18(-1.29%) |
May 05, 2020 | 13.98 | 14.88 | 13.94 | 13.99 | 992,734 | +0.31(+2.29%) |
May 04, 2020 | 14.26 | 14.31 | 13.18 | 13.68 | 1,514,443 | -0.89(-6.11%) |
May 01, 2020 | 14.97 | 15.46 | 14.48 | 14.57 | 781,314 | -0.47(-3.15%) |
Apr 30, 2020 | 15.51 | 15.51 | 14.44 | 15.04 | 1,042,864 | -0.46(-2.99%) |
Apr 29, 2020 | 14.21 | 15.66 | 14.15 | 15.51 | 1,675,720 | +1.74(+12.66%) |
Apr 28, 2020 | 13.55 | 14.11 | 13.33 | 13.77 | 875,353 | +0.60(+4.53%) |
Apr 27, 2020 | 12.98 | 13.25 | 12.66 | 13.17 | 632,655 | +0.19(+1.46%) |
Apr 24, 2020 | 13.10 | 13.23 | 12.54 | 12.98 | 622,771 | +0.12(+0.96%) |
Apr 23, 2020 | 12.88 | 13.46 | 12.75 | 12.86 | 626,016 | +0.26(+2.03%) |
Apr 22, 2020 | 12.41 | 12.82 | 12.30 | 12.60 | 607,244 | +0.61(+5.06%) |
Apr 21, 2020 | 11.84 | 12.19 | 11.42 | 11.99 | 974,805 | -0.15(-1.25%) |
Apr 20, 2020 | 11.86 | 12.39 | 11.63 | 12.15 | 984,734 | -0.36(-2.88%) |
Apr 17, 2020 | 12.16 | 13.00 | 12.04 | 12.51 | 773,925 | +0.80(+6.80%) |
Apr 16, 2020 | 12.35 | 12.60 | 11.54 | 11.71 | 948,147 | -0.75(-6.01%) |
Apr 15, 2020 | 12.56 | 12.79 | 12.08 | 12.46 | 819,276 | -0.82(-6.21%) |
Apr 14, 2020 | 13.51 | 14.14 | 13.26 | 13.28 | 998,332 | +0.07(+0.50%) |
Apr 13, 2020 | 14.29 | 14.47 | 13.20 | 13.22 | 507,859 | -0.88(-6.25%) |
Apr 09, 2020 | 14.14 | 15.14 | 13.45 | 14.10 | 1,393,741 | +0.88(+6.67%) |
Apr 08, 2020 | 12.68 | 13.28 | 12.62 | 13.22 | 509,542 | +0.54(+4.26%) |
Apr 07, 2020 | 13.26 | 13.50 | 12.61 | 12.68 | 707,358 | +0.13(+1.06%) |
Apr 06, 2020 | 13.22 | 13.39 | 12.44 | 12.54 | 622,052 | +0.02(+0.15%) |
Apr 03, 2020 | 12.01 | 12.77 | 11.87 | 12.52 | 825,330 | +0.63(+5.34%) |
Apr 02, 2020 | 11.37 | 12.99 | 11.09 | 11.89 | 1,792,620 | +0.99(+9.13%) |
Apr 01, 2020 | 11.09 | 12.15 | 10.79 | 10.89 | 1,465,044 | -0.63(-5.51%) |
Mar 31, 2020 | 11.56 | 12.43 | 11.42 | 11.53 | 1,470,264 | +0.02(+0.17%) |
Mar 30, 2020 | 11.58 | 11.75 | 10.89 | 11.51 | 685,397 | -0.07(-0.57%) |
Mar 27, 2020 | 12.32 | 12.32 | 10.89 | 11.58 | 1,052,272 | -0.91(-7.28%) |
Mar 26, 2020 | 13.81 | 14.39 | 11.70 | 12.49 | 2,068,444 | -1.22(-8.92%) |
Mar 25, 2020 | 11.24 | 14.59 | 11.16 | 13.71 | 1,444,917 | +2.81(+25.83%) |
Mar 24, 2020 | 9.692 | 11.01 | 9.654 | 10.89 | 1,263,635 | +1.83(+20.17%) |
Mar 23, 2020 | 9.891 | 9.891 | 8.631 | 9.066 | 1,176,466 | -0.36(-3.82%) |
Mar 20, 2020 | 10.11 | 10.88 | 9.360 | 9.426 | 1,434,591 | -0.58(-5.78%) |
Mar 19, 2020 | 9.644 | 10.59 | 9.227 | 10.00 | 975,797 | +0.45(+4.66%) |
Mar 18, 2020 | 10.53 | 10.70 | 8.621 | 9.559 | 1,286,609 | -1.98(-17.16%) |
Mar 17, 2020 | 12.08 | 12.31 | 10.33 | 11.54 | 1,154,493 | -0.46(-3.87%) |
Mar 16, 2020 | 12.77 | 14.16 | 8.526 | 12.00 | 797,568 | -2.22(-15.59%) |
Mar 13, 2020 | 15.07 | 15.07 | 13.02 | 14.22 | 871,714 | +0.60(+4.42%) |
Mar 12, 2020 | 14.75 | 14.93 | 13.42 | 13.62 | 1,181,694 | -2.49(-15.45%) |
Mar 11, 2020 | 16.82 | 17.13 | 15.73 | 16.11 | 1,361,762 | -1.35(-7.74%) |
Mar 10, 2020 | 18.86 | 18.94 | 16.45 | 17.46 | 1,188,081 | +0.35(+2.06%) |
Mar 09, 2020 | 21.09 | 21.65 | 17.11 | 17.11 | 2,367,360 | -5.69(-24.96%) |
Mar 06, 2020 | 24.46 | 24.54 | 22.20 | 22.80 | 1,009,308 | -2.13(-8.54%) |
Mar 05, 2020 | 26.14 | 26.30 | 24.74 | 24.92 | 512,653 | -2.16(-7.96%) |
Mar 04, 2020 | 26.64 | 27.11 | 25.84 | 27.08 | 488,705 | +1.06(+4.09%) |
Mar 03, 2020 | 27.42 | 27.76 | 25.77 | 26.02 | 646,490 | -1.40(-5.10%) |