Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.19 | 14.24 | 13.33 | 13.63 | 1,191,200 | -0.91(-6.26%) |
May 28, 2020 | 15.11 | 15.31 | 14.51 | 14.54 | 951,375 | -0.98(-6.31%) |
May 27, 2020 | 15.37 | 15.52 | 15.03 | 15.52 | 951,290 | +0.87(+5.94%) |
May 26, 2020 | 15.02 | 15.29 | 14.62 | 14.65 | 1,074,412 | +0.54(+3.83%) |
May 22, 2020 | 14.69 | 14.69 | 13.77 | 14.11 | 479,700 | -0.39(-2.69%) |
May 21, 2020 | 14.62 | 14.85 | 14.46 | 14.50 | 677,672 | -0.17(-1.16%) |
May 20, 2020 | 14.63 | 15.29 | 14.42 | 14.67 | 926,453 | +0.49(+3.46%) |
May 19, 2020 | 13.97 | 14.53 | 13.61 | 14.18 | 924,345 | +0.09(+0.64%) |
May 18, 2020 | 13.25 | 14.40 | 13.15 | 14.09 | 1,539,651 | +1.71(+13.81%) |
May 15, 2020 | 11.75 | 12.43 | 11.50 | 12.38 | 1,474,200 | +0.56(+4.74%) |
May 14, 2020 | 11.26 | 11.93 | 10.85 | 11.82 | 1,042,308 | +0.01(+0.08%) |
May 13, 2020 | 12.17 | 12.17 | 11.64 | 11.81 | 1,187,744 | -0.45(-3.67%) |
May 12, 2020 | 12.51 | 12.63 | 12.26 | 12.26 | 998,008 | -0.21(-1.68%) |
May 11, 2020 | 12.59 | 12.61 | 11.91 | 12.47 | 650,536 | -0.51(-3.93%) |
May 08, 2020 | 13.27 | 13.43 | 12.54 | 12.98 | 1,066,500 | +0.64(+5.19%) |
May 07, 2020 | 11.62 | 12.92 | 11.56 | 12.34 | 719,800 | +0.93(+8.15%) |
May 06, 2020 | 12.38 | 12.38 | 11.09 | 11.41 | 942,954 | -0.53(-4.44%) |
May 05, 2020 | 13.14 | 13.65 | 11.40 | 11.94 | 1,037,341 | -0.27(-2.21%) |
May 04, 2020 | 11.73 | 12.23 | 11.48 | 12.21 | 487,600 | -0.02(-0.16%) |
May 01, 2020 | 12.26 | 12.49 | 11.62 | 12.23 | 583,500 | -0.47(-3.70%) |
Apr 30, 2020 | 13.10 | 13.21 | 12.61 | 12.70 | 589,108 | -1.04(-7.57%) |
Apr 29, 2020 | 12.76 | 14.10 | 12.62 | 13.74 | 1,291,028 | +1.75(+14.60%) |
Apr 28, 2020 | 11.53 | 12.69 | 11.46 | 11.99 | 1,139,913 | +1.18(+10.92%) |
Apr 27, 2020 | 10.17 | 10.97 | 10.08 | 10.81 | 1,211,281 | +1.07(+10.99%) |
Apr 24, 2020 | 9.410 | 9.830 | 9.020 | 9.740 | 1,405,300 | +0.35(+3.73%) |
Apr 23, 2020 | 8.910 | 9.650 | 8.860 | 9.390 | 775,241 | +0.62(+7.07%) |
Apr 22, 2020 | 9.120 | 9.141 | 8.620 | 8.770 | 546,627 | +0.00(+0.00%) |
Apr 21, 2020 | 8.800 | 9.020 | 8.570 | 8.770 | 550,933 | -0.36(-3.94%) |
Apr 20, 2020 | 9.270 | 9.630 | 8.960 | 9.130 | 768,667 | -0.45(-4.70%) |
Apr 17, 2020 | 9.380 | 10.05 | 9.330 | 9.580 | 831,400 | +0.80(+9.11%) |
Apr 16, 2020 | 9.360 | 9.360 | 8.620 | 8.780 | 823,078 | -0.86(-8.92%) |
Apr 15, 2020 | 10.45 | 10.45 | 9.530 | 9.640 | 841,876 | -1.37(-12.44%) |
Apr 14, 2020 | 11.46 | 11.71 | 10.72 | 11.01 | 638,830 | -0.02(-0.18%) |
Apr 13, 2020 | 11.42 | 11.42 | 10.47 | 11.03 | 485,342 | -0.50(-4.34%) |
Apr 09, 2020 | 11.38 | 12.36 | 11.16 | 11.53 | 1,684,000 | +0.70(+6.46%) |
Apr 08, 2020 | 9.780 | 11.00 | 9.760 | 10.83 | 767,425 | +1.25(+13.05%) |
Apr 07, 2020 | 9.700 | 10.28 | 9.220 | 9.580 | 1,035,995 | +0.37(+4.02%) |
Apr 06, 2020 | 7.990 | 9.280 | 7.860 | 9.210 | 950,638 | +1.64(+21.66%) |
Apr 03, 2020 | 8.270 | 8.420 | 7.060 | 7.570 | 1,294,400 | -1.23(-13.98%) |
Apr 02, 2020 | 8.490 | 8.890 | 8.190 | 8.800 | 765,549 | +0.27(+3.17%) |
Apr 01, 2020 | 9.200 | 9.710 | 8.230 | 8.530 | 867,729 | -1.20(-12.33%) |
Mar 31, 2020 | 10.24 | 10.67 | 9.560 | 9.730 | 945,928 | -0.67(-6.44%) |
Mar 30, 2020 | 9.810 | 10.71 | 9.770 | 10.40 | 509,572 | +0.64(+6.56%) |
Mar 27, 2020 | 11.75 | 11.99 | 9.710 | 9.760 | 840,200 | -2.68(-21.54%) |
Mar 26, 2020 | 11.55 | 12.82 | 11.52 | 12.44 | 1,003,801 | +1.23(+10.97%) |
Mar 25, 2020 | 10.20 | 11.65 | 9.930 | 11.21 | 587,020 | +1.12(+11.10%) |
Mar 24, 2020 | 8.380 | 10.28 | 8.380 | 10.09 | 676,526 | +2.21(+28.05%) |
Mar 23, 2020 | 8.470 | 8.780 | 7.610 | 7.880 | 1,060,117 | -0.61(-7.18%) |
Mar 20, 2020 | 8.630 | 8.830 | 8.000 | 8.490 | 1,946,700 | +0.13(+1.56%) |
Mar 19, 2020 | 7.200 | 8.370 | 7.000 | 8.360 | 1,040,237 | +1.05(+14.36%) |
Mar 18, 2020 | 7.520 | 7.540 | 6.060 | 7.310 | 1,625,172 | -0.89(-10.85%) |
Mar 17, 2020 | 9.590 | 9.870 | 7.660 | 8.200 | 2,140,778 | -1.35(-14.14%) |
Mar 16, 2020 | 9.750 | 10.32 | 9.270 | 9.550 | 1,294,906 | -3.36(-26.03%) |
Mar 13, 2020 | 12.88 | 12.91 | 11.63 | 12.91 | 1,096,400 | +0.68(+5.56%) |
Mar 12, 2020 | 13.19 | 13.75 | 12.10 | 12.23 | 842,262 | -2.39(-16.35%) |
Mar 11, 2020 | 16.17 | 16.37 | 14.35 | 14.62 | 743,673 | -2.24(-13.29%) |
Mar 10, 2020 | 16.23 | 17.01 | 15.58 | 16.86 | 880,717 | +1.13(+7.18%) |
Mar 09, 2020 | 16.61 | 16.89 | 15.21 | 15.73 | 954,609 | -2.15(-12.02%) |
Mar 06, 2020 | 17.42 | 18.03 | 17.31 | 17.88 | 783,800 | -0.39(-2.13%) |
Mar 05, 2020 | 18.89 | 19.00 | 18.02 | 18.27 | 903,585 | -1.37(-6.98%) |
Mar 04, 2020 | 18.77 | 19.70 | 18.57 | 19.64 | 1,075,703 | +1.14(+6.16%) |
Mar 03, 2020 | 19.12 | 19.62 | 18.18 | 18.50 | 944,849 | -0.68(-3.55%) |