Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.26 | 19.89 | 18.55 | 19.03 | 320,400 | -0.46(-2.36%) |
May 28, 2020 | 20.99 | 20.99 | 19.41 | 19.49 | 226,750 | -1.15(-5.57%) |
May 27, 2020 | 19.68 | 20.86 | 19.49 | 20.64 | 276,898 | +0.93(+4.72%) |
May 26, 2020 | 19.94 | 19.94 | 19.10 | 19.71 | 251,562 | +1.04(+5.57%) |
May 22, 2020 | 18.58 | 18.71 | 17.54 | 18.67 | 310,600 | +0.17(+0.92%) |
May 21, 2020 | 17.83 | 18.97 | 17.23 | 18.50 | 526,625 | +1.66(+9.86%) |
May 20, 2020 | 16.60 | 17.18 | 16.46 | 16.84 | 318,715 | +0.60(+3.69%) |
May 19, 2020 | 16.15 | 16.79 | 15.86 | 16.24 | 389,452 | -0.16(-0.98%) |
May 18, 2020 | 17.76 | 17.89 | 16.12 | 16.40 | 356,930 | +0.24(+1.49%) |
May 15, 2020 | 14.04 | 16.42 | 14.04 | 16.16 | 438,200 | +2.02(+14.29%) |
May 14, 2020 | 13.47 | 14.16 | 12.92 | 14.14 | 146,837 | +0.38(+2.76%) |
May 13, 2020 | 14.25 | 14.57 | 13.51 | 13.76 | 252,004 | -0.57(-3.98%) |
May 12, 2020 | 15.62 | 15.74 | 14.30 | 14.33 | 243,852 | -1.27(-8.14%) |
May 11, 2020 | 15.35 | 15.86 | 14.91 | 15.60 | 196,152 | -0.02(-0.13%) |
May 08, 2020 | 15.00 | 15.83 | 14.76 | 15.62 | 219,100 | +1.05(+7.21%) |
May 07, 2020 | 14.48 | 14.91 | 14.39 | 14.57 | 195,579 | +0.36(+2.53%) |
May 06, 2020 | 14.31 | 14.51 | 13.91 | 14.21 | 226,889 | +0.10(+0.71%) |
May 05, 2020 | 14.56 | 15.05 | 13.98 | 14.11 | 206,101 | -0.51(-3.49%) |
May 04, 2020 | 13.41 | 14.98 | 13.31 | 14.62 | 297,087 | +0.93(+6.79%) |
May 01, 2020 | 13.87 | 14.11 | 13.19 | 13.69 | 355,800 | -0.72(-5.00%) |
Apr 30, 2020 | 13.78 | 14.67 | 13.62 | 14.41 | 420,750 | +0.32(+2.27%) |
Apr 29, 2020 | 15.03 | 15.78 | 14.07 | 14.09 | 466,156 | -0.35(-2.42%) |
Apr 28, 2020 | 14.53 | 14.90 | 13.80 | 14.44 | 477,385 | +0.46(+3.29%) |
Apr 27, 2020 | 14.03 | 14.11 | 13.28 | 13.98 | 383,734 | +0.15(+1.08%) |
Apr 24, 2020 | 13.34 | 13.94 | 12.16 | 13.83 | 453,300 | +0.85(+6.55%) |
Apr 23, 2020 | 12.52 | 13.92 | 11.59 | 12.98 | 727,367 | +0.86(+7.10%) |
Apr 22, 2020 | 11.84 | 12.38 | 11.43 | 12.12 | 205,452 | +0.60(+5.21%) |
Apr 21, 2020 | 11.43 | 11.80 | 11.25 | 11.52 | 141,925 | -0.30(-2.54%) |
Apr 20, 2020 | 11.93 | 12.03 | 11.37 | 11.82 | 413,077 | +0.34(+2.96%) |
Apr 17, 2020 | 11.49 | 11.85 | 11.11 | 11.48 | 380,200 | +0.52(+4.74%) |
Apr 16, 2020 | 11.00 | 11.16 | 10.60 | 10.96 | 267,901 | +0.06(+0.55%) |
Apr 15, 2020 | 10.86 | 11.19 | 10.51 | 10.90 | 222,087 | -0.57(-4.97%) |
Apr 14, 2020 | 11.58 | 11.58 | 10.38 | 11.47 | 340,250 | +0.25(+2.23%) |
Apr 13, 2020 | 11.87 | 11.87 | 10.16 | 11.22 | 343,725 | -0.85(-7.04%) |
Apr 09, 2020 | 10.57 | 12.13 | 10.24 | 12.07 | 322,700 | +1.92(+18.92%) |
Apr 08, 2020 | 9.520 | 10.33 | 9.300 | 10.15 | 186,573 | +0.85(+9.14%) |
Apr 07, 2020 | 9.840 | 10.27 | 9.120 | 9.300 | 253,098 | -0.04(-0.43%) |
Apr 06, 2020 | 8.370 | 9.390 | 8.370 | 9.340 | 235,150 | +1.37(+17.19%) |
Apr 03, 2020 | 8.560 | 8.800 | 7.800 | 7.970 | 232,600 | -0.64(-7.43%) |
Apr 02, 2020 | 8.710 | 9.205 | 8.330 | 8.610 | 219,273 | -0.41(-4.55%) |
Apr 01, 2020 | 9.830 | 10.05 | 8.770 | 9.020 | 282,990 | -1.40(-13.44%) |
Mar 31, 2020 | 9.560 | 10.69 | 9.450 | 10.42 | 354,179 | +0.76(+7.87%) |
Mar 30, 2020 | 9.210 | 9.850 | 8.620 | 9.660 | 273,208 | +0.46(+5.00%) |
Mar 27, 2020 | 9.940 | 9.940 | 9.040 | 9.200 | 206,700 | -0.91(-9.00%) |
Mar 26, 2020 | 9.580 | 10.20 | 9.320 | 10.11 | 250,421 | +0.63(+6.65%) |
Mar 25, 2020 | 8.980 | 10.08 | 8.530 | 9.480 | 248,400 | +0.55(+6.16%) |
Mar 24, 2020 | 8.330 | 8.930 | 8.130 | 8.930 | 212,230 | +1.06(+13.47%) |
Mar 23, 2020 | 8.510 | 8.510 | 7.705 | 7.870 | 257,356 | -0.77(-8.91%) |
Mar 20, 2020 | 9.430 | 9.800 | 8.230 | 8.640 | 645,400 | -0.73(-7.79%) |
Mar 19, 2020 | 8.020 | 9.500 | 7.405 | 9.370 | 429,900 | +1.18(+14.41%) |
Mar 18, 2020 | 9.000 | 9.010 | 7.245 | 8.190 | 313,001 | -1.01(-10.98%) |
Mar 17, 2020 | 10.40 | 10.70 | 9.000 | 9.200 | 583,845 | -0.96(-9.45%) |
Mar 16, 2020 | 9.570 | 10.32 | 9.450 | 10.16 | 384,188 | -0.36(-3.42%) |
Mar 13, 2020 | 10.02 | 10.52 | 9.150 | 10.52 | 299,200 | +0.95(+9.93%) |
Mar 12, 2020 | 11.40 | 11.40 | 9.560 | 9.570 | 242,063 | -2.51(-20.78%) |
Mar 11, 2020 | 12.36 | 12.60 | 11.91 | 12.08 | 222,972 | -0.68(-5.33%) |
Mar 10, 2020 | 13.30 | 13.32 | 12.21 | 12.76 | 174,087 | -0.16(-1.24%) |
Mar 09, 2020 | 14.25 | 14.40 | 12.91 | 12.92 | 384,159 | -2.02(-13.52%) |
Mar 06, 2020 | 14.98 | 15.34 | 14.62 | 14.94 | 226,400 | -0.55(-3.55%) |
Mar 05, 2020 | 16.00 | 16.23 | 15.32 | 15.49 | 299,924 | -0.87(-5.32%) |
Mar 04, 2020 | 15.92 | 16.40 | 15.46 | 16.36 | 268,291 | +0.69(+4.40%) |
Mar 03, 2020 | 16.46 | 16.46 | 15.48 | 15.67 | 326,610 | -0.73(-4.45%) |