Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.89 | 18.58 | 17.37 | 18.40 | 436,586 | +0.58(+3.26%) |
May 28, 2020 | 19.07 | 19.15 | 17.69 | 17.81 | 370,196 | -0.81(-4.35%) |
May 27, 2020 | 18.87 | 19.50 | 17.83 | 18.62 | 634,760 | +0.80(+4.49%) |
May 26, 2020 | 20.60 | 20.61 | 17.44 | 17.82 | 1,411,682 | -0.74(-3.98%) |
May 22, 2020 | 17.99 | 19.06 | 17.73 | 18.56 | 787,368 | +0.56(+3.09%) |
May 21, 2020 | 16.69 | 18.08 | 16.50 | 18.01 | 540,830 | +1.31(+7.87%) |
May 20, 2020 | 16.34 | 17.03 | 16.23 | 16.69 | 334,840 | +0.67(+4.16%) |
May 19, 2020 | 15.97 | 16.57 | 15.40 | 16.02 | 313,401 | -0.01(-0.06%) |
May 18, 2020 | 15.37 | 16.82 | 15.23 | 16.03 | 469,328 | +1.68(+11.67%) |
May 15, 2020 | 13.90 | 14.58 | 13.75 | 14.36 | 314,023 | +0.23(+1.62%) |
May 14, 2020 | 12.81 | 14.23 | 12.66 | 14.13 | 452,012 | +1.01(+7.69%) |
May 13, 2020 | 14.49 | 14.49 | 12.52 | 13.12 | 624,640 | -1.48(-10.11%) |
May 12, 2020 | 15.93 | 16.05 | 14.58 | 14.60 | 494,365 | -1.33(-8.37%) |
May 11, 2020 | 15.19 | 16.22 | 14.83 | 15.93 | 414,755 | +0.64(+4.17%) |
May 08, 2020 | 15.09 | 15.40 | 14.80 | 15.29 | 215,090 | +0.38(+2.55%) |
May 07, 2020 | 13.77 | 15.03 | 13.77 | 14.91 | 335,247 | +0.96(+6.89%) |
May 06, 2020 | 14.26 | 14.33 | 13.63 | 13.95 | 171,225 | -0.22(-1.55%) |
May 05, 2020 | 14.42 | 14.99 | 14.14 | 14.17 | 216,513 | -0.02(-0.13%) |
May 04, 2020 | 14.10 | 14.22 | 13.48 | 14.19 | 266,648 | +0.11(+0.81%) |
May 01, 2020 | 14.20 | 14.57 | 13.54 | 14.07 | 429,865 | -0.62(-4.21%) |
Apr 30, 2020 | 14.63 | 15.03 | 14.27 | 14.69 | 373,522 | -0.30(-2.03%) |
Apr 29, 2020 | 14.77 | 15.22 | 14.71 | 15.00 | 343,730 | +0.67(+4.65%) |
Apr 28, 2020 | 14.33 | 14.97 | 14.19 | 14.33 | 546,677 | +0.32(+2.31%) |
Apr 27, 2020 | 13.68 | 14.06 | 13.40 | 14.01 | 477,877 | +0.50(+3.67%) |
Apr 24, 2020 | 12.50 | 13.68 | 12.38 | 13.51 | 442,993 | +1.12(+9.07%) |
Apr 23, 2020 | 12.51 | 12.94 | 12.33 | 12.39 | 467,611 | -0.12(-0.99%) |
Apr 22, 2020 | 12.70 | 12.99 | 12.43 | 12.51 | 456,614 | +0.08(+0.61%) |
Apr 21, 2020 | 12.04 | 12.57 | 11.72 | 12.44 | 313,780 | -0.02(-0.15%) |
Apr 20, 2020 | 11.84 | 12.99 | 11.66 | 12.45 | 532,725 | +0.31(+2.59%) |
Apr 17, 2020 | 11.57 | 12.28 | 11.55 | 12.14 | 432,386 | +1.16(+10.53%) |
Apr 16, 2020 | 11.18 | 11.29 | 10.65 | 10.98 | 422,562 | -0.16(-1.41%) |
Apr 15, 2020 | 11.14 | 11.42 | 10.70 | 11.14 | 513,264 | -0.55(-4.72%) |
Apr 14, 2020 | 12.29 | 12.45 | 11.51 | 11.69 | 310,727 | -0.29(-2.39%) |
Apr 13, 2020 | 12.53 | 12.53 | 11.47 | 11.98 | 543,712 | -0.58(-4.62%) |
Apr 09, 2020 | 12.42 | 13.25 | 12.30 | 12.56 | 421,778 | +0.34(+2.81%) |
Apr 08, 2020 | 11.98 | 12.83 | 11.93 | 12.22 | 516,215 | +0.50(+4.31%) |
Apr 07, 2020 | 11.42 | 12.43 | 11.16 | 11.71 | 522,453 | +0.98(+9.14%) |
Apr 06, 2020 | 9.798 | 10.79 | 9.645 | 10.73 | 561,486 | +1.49(+16.07%) |
Apr 03, 2020 | 9.426 | 9.921 | 8.788 | 9.245 | 569,863 | -0.10(-1.12%) |
Apr 02, 2020 | 9.522 | 10.10 | 9.226 | 9.350 | 520,598 | -0.29(-2.96%) |
Apr 01, 2020 | 9.979 | 10.10 | 9.536 | 9.636 | 747,659 | -0.78(-7.50%) |
Mar 31, 2020 | 10.03 | 10.80 | 10.03 | 10.42 | 667,970 | +0.32(+3.21%) |
Mar 30, 2020 | 10.01 | 10.33 | 9.674 | 10.09 | 556,927 | +0.05(+0.47%) |
Mar 27, 2020 | 10.02 | 10.25 | 9.264 | 10.05 | 789,994 | -0.41(-3.92%) |
Mar 26, 2020 | 9.988 | 11.17 | 9.493 | 10.45 | 1,430,214 | +0.48(+4.77%) |
Mar 25, 2020 | 10.12 | 10.55 | 9.331 | 9.979 | 1,061,973 | +0.06(+0.58%) |
Mar 24, 2020 | 8.569 | 10.60 | 8.141 | 9.921 | 1,303,301 | +2.36(+31.23%) |
Mar 23, 2020 | 8.988 | 9.483 | 6.979 | 7.560 | 1,331,956 | -1.82(-19.39%) |
Mar 20, 2020 | 10.44 | 10.83 | 9.084 | 9.379 | 1,040,162 | +0.10(+1.03%) |
Mar 19, 2020 | 8.179 | 9.579 | 7.303 | 9.284 | 1,136,552 | +1.11(+13.64%) |
Mar 18, 2020 | 10.78 | 11.17 | 6.979 | 8.170 | 1,005,267 | -3.45(-29.67%) |
Mar 17, 2020 | 11.89 | 12.60 | 10.09 | 11.62 | 885,461 | -0.06(-0.49%) |
Mar 16, 2020 | 12.65 | 12.96 | 10.44 | 11.67 | 973,784 | -2.16(-15.62%) |
Mar 13, 2020 | 15.00 | 15.11 | 13.01 | 13.83 | 827,383 | -0.70(-4.85%) |
Mar 12, 2020 | 14.56 | 14.85 | 13.16 | 14.54 | 1,058,447 | -1.09(-7.00%) |
Mar 11, 2020 | 18.21 | 18.29 | 15.38 | 15.63 | 814,084 | -3.06(-16.35%) |
Mar 10, 2020 | 18.12 | 19.04 | 17.05 | 18.69 | 743,799 | +1.09(+6.22%) |
Mar 09, 2020 | 16.93 | 18.02 | 16.42 | 17.60 | 617,267 | -0.51(-2.84%) |
Mar 06, 2020 | 17.34 | 18.22 | 17.27 | 18.11 | 357,083 | +0.28(+1.55%) |
Mar 05, 2020 | 18.69 | 18.87 | 17.22 | 17.83 | 500,225 | -1.31(-6.86%) |
Mar 04, 2020 | 18.69 | 19.18 | 18.39 | 19.15 | 270,860 | +0.55(+2.97%) |
Mar 03, 2020 | 18.77 | 19.54 | 18.54 | 18.60 | 368,477 | -0.17(-0.91%) |