Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.77 | 20.00 | 18.75 | 19.93 | 1,364,400 | +0.38(+1.94%) |
May 28, 2020 | 19.63 | 20.67 | 19.21 | 19.55 | 917,286 | -0.17(-0.86%) |
May 27, 2020 | 20.00 | 20.21 | 17.67 | 19.72 | 1,854,945 | -0.01(-0.07%) |
May 26, 2020 | 18.99 | 20.96 | 18.93 | 19.73 | 2,913,087 | +2.11(+11.97%) |
May 22, 2020 | 18.41 | 18.89 | 16.99 | 17.62 | 1,356,300 | -0.54(-2.99%) |
May 21, 2020 | 19.32 | 20.46 | 17.71 | 18.17 | 2,470,830 | -0.19(-1.05%) |
May 20, 2020 | 21.90 | 22.51 | 17.82 | 18.36 | 4,078,077 | -3.54(-16.15%) |
May 19, 2020 | 21.27 | 23.08 | 21.26 | 21.90 | 2,084,463 | +0.69(+3.27%) |
May 18, 2020 | 20.40 | 21.32 | 19.55 | 21.20 | 1,716,276 | +1.63(+8.35%) |
May 15, 2020 | 19.00 | 19.92 | 18.49 | 19.57 | 1,750,500 | -0.44(-2.20%) |
May 14, 2020 | 16.08 | 20.13 | 16.07 | 20.01 | 3,844,500 | +3.25(+19.39%) |
May 13, 2020 | 18.77 | 18.94 | 15.92 | 16.76 | 2,366,106 | -1.92(-10.29%) |
May 12, 2020 | 18.33 | 19.59 | 17.22 | 18.68 | 3,437,277 | +0.74(+4.10%) |
May 11, 2020 | 15.61 | 18.12 | 15.45 | 17.95 | 2,533,602 | +2.39(+15.39%) |
May 08, 2020 | 14.54 | 15.88 | 14.45 | 15.55 | 2,123,400 | +0.82(+5.59%) |
May 07, 2020 | 13.19 | 14.96 | 13.19 | 14.73 | 2,169,891 | +1.63(+12.44%) |
May 06, 2020 | 13.20 | 13.95 | 12.96 | 13.10 | 1,393,878 | +0.54(+4.30%) |
May 05, 2020 | 12.15 | 13.02 | 12.15 | 12.56 | 859,221 | +0.63(+5.28%) |
May 04, 2020 | 11.73 | 12.23 | 11.52 | 11.93 | 824,121 | +0.04(+0.31%) |
May 01, 2020 | 12.83 | 13.17 | 11.67 | 11.89 | 1,474,200 | -1.42(-10.64%) |
Apr 30, 2020 | 13.93 | 13.93 | 13.19 | 13.31 | 650,883 | -0.50(-3.64%) |
Apr 29, 2020 | 13.14 | 14.00 | 13.06 | 13.81 | 1,139,286 | +1.06(+8.31%) |
Apr 28, 2020 | 12.93 | 13.20 | 12.48 | 12.75 | 991,128 | +0.08(+0.63%) |
Apr 27, 2020 | 12.50 | 13.60 | 12.43 | 12.67 | 1,850,985 | +0.51(+4.16%) |
Apr 24, 2020 | 12.01 | 12.23 | 11.50 | 12.17 | 996,000 | +0.22(+1.87%) |
Apr 23, 2020 | 12.29 | 12.47 | 11.75 | 11.94 | 865,917 | -0.42(-3.40%) |
Apr 22, 2020 | 11.52 | 12.43 | 11.52 | 12.36 | 896,940 | +1.25(+11.28%) |
Apr 21, 2020 | 11.83 | 11.93 | 10.92 | 11.11 | 1,031,085 | -0.90(-7.49%) |
Apr 20, 2020 | 11.83 | 12.64 | 11.83 | 12.01 | 634,434 | -0.01(-0.11%) |
Apr 17, 2020 | 12.17 | 12.67 | 11.86 | 12.02 | 956,700 | +0.11(+0.95%) |
Apr 16, 2020 | 11.19 | 11.93 | 11.19 | 11.91 | 981,960 | +0.75(+6.72%) |
Apr 15, 2020 | 11.61 | 11.66 | 10.72 | 11.16 | 817,608 | -0.37(-3.21%) |
Apr 14, 2020 | 11.33 | 12.20 | 11.33 | 11.53 | 1,429,620 | +0.44(+3.94%) |
Apr 13, 2020 | 11.07 | 11.10 | 10.54 | 11.09 | 918,888 | +0.07(+0.60%) |
Apr 09, 2020 | 11.72 | 11.98 | 10.83 | 11.03 | 1,128,600 | -0.60(-5.16%) |
Apr 08, 2020 | 11.33 | 11.74 | 11.16 | 11.63 | 1,619,793 | +0.54(+4.90%) |
Apr 07, 2020 | 11.00 | 11.58 | 10.59 | 11.08 | 1,768,239 | +0.23(+2.15%) |
Apr 06, 2020 | 9.293 | 10.91 | 9.103 | 10.85 | 2,128,380 | +1.78(+19.67%) |
Apr 03, 2020 | 9.167 | 9.270 | 8.552 | 9.067 | 721,500 | -0.11(-1.16%) |
Apr 02, 2020 | 9.060 | 9.540 | 8.933 | 9.173 | 776,262 | +0.06(+0.66%) |
Apr 01, 2020 | 9.450 | 9.707 | 8.960 | 9.113 | 1,084,296 | -0.76(-7.67%) |
Mar 31, 2020 | 10.00 | 10.20 | 9.630 | 9.870 | 1,567,842 | -0.13(-1.27%) |
Mar 30, 2020 | 9.477 | 10.10 | 9.303 | 9.997 | 1,137,033 | +0.54(+5.67%) |
Mar 27, 2020 | 9.367 | 9.750 | 9.147 | 9.460 | 1,011,000 | -0.51(-5.08%) |
Mar 26, 2020 | 9.350 | 10.00 | 9.350 | 9.967 | 1,802,667 | +0.73(+7.94%) |
Mar 25, 2020 | 9.453 | 9.967 | 9.033 | 9.233 | 1,719,810 | -0.18(-1.91%) |
Mar 24, 2020 | 9.443 | 10.49 | 9.037 | 9.413 | 3,089,541 | +0.67(+7.70%) |
Mar 23, 2020 | 7.473 | 8.990 | 7.177 | 8.740 | 2,925,597 | +1.38(+18.80%) |
Mar 20, 2020 | 7.280 | 8.020 | 7.223 | 7.357 | 2,702,100 | +0.52(+7.66%) |
Mar 19, 2020 | 7.317 | 7.317 | 6.190 | 6.833 | 3,803,526 | +1.08(+18.84%) |
Mar 18, 2020 | 7.380 | 7.617 | 5.317 | 5.750 | 2,515,167 | -2.26(-28.18%) |
Mar 17, 2020 | 7.147 | 8.307 | 6.820 | 8.007 | 1,724,367 | +1.00(+14.33%) |
Mar 16, 2020 | 6.383 | 7.297 | 6.323 | 7.003 | 1,562,091 | -0.62(-8.13%) |
Mar 13, 2020 | 8.473 | 8.797 | 7.177 | 7.623 | 1,746,300 | -0.19(-2.39%) |
Mar 12, 2020 | 8.333 | 8.487 | 7.427 | 7.810 | 1,792,791 | -0.72(-8.48%) |
Mar 11, 2020 | 9.073 | 9.073 | 8.267 | 8.533 | 1,927,791 | -0.40(-4.44%) |
Mar 10, 2020 | 9.333 | 9.767 | 8.703 | 8.930 | 2,834,103 | -0.07(-0.81%) |
Mar 09, 2020 | 9.420 | 9.770 | 9.000 | 9.003 | 1,696,857 | -1.67(-15.67%) |
Mar 06, 2020 | 11.50 | 11.53 | 10.31 | 10.68 | 1,581,900 | -1.09(-9.24%) |
Mar 05, 2020 | 11.63 | 12.07 | 11.53 | 11.76 | 807,669 | -0.14(-1.15%) |
Mar 04, 2020 | 12.04 | 12.28 | 11.67 | 11.90 | 776,610 | +0.05(+0.39%) |
Mar 03, 2020 | 12.33 | 12.43 | 11.56 | 11.85 | 1,568,877 | -0.37(-3.03%) |