Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.64 | 16.39 | 14.80 | 15.18 | 341,245 | -0.19(-1.24%) |
May 28, 2020 | 14.66 | 15.45 | 14.58 | 15.37 | 666,243 | +0.79(+5.42%) |
May 27, 2020 | 14.08 | 14.70 | 13.76 | 14.58 | 431,521 | +0.79(+5.73%) |
May 26, 2020 | 13.87 | 14.34 | 13.57 | 13.79 | 885,911 | -1.17(-7.82%) |
May 25, 2020 | 15.04 | 15.18 | 14.67 | 14.96 | 354,143 | +0.48(+3.31%) |
May 22, 2020 | 15.18 | 15.20 | 14.23 | 14.48 | 346,361 | -0.29(-1.96%) |
May 21, 2020 | 14.79 | 15.35 | 14.70 | 14.77 | 706,612 | +0.56(+3.94%) |
May 20, 2020 | 12.91 | 14.51 | 12.87 | 14.21 | 579,947 | +1.01(+7.65%) |
May 19, 2020 | 12.74 | 13.43 | 12.50 | 13.20 | 673,191 | -2.56(-16.24%) |
May 15, 2020 | 15.76 | 15.76 | 15.76 | 0 | +0.52(+3.41%) | |
May 14, 2020 | 15.24 | 15.36 | 14.29 | 15.24 | 416,671 | +0.18(+1.20%) |
May 13, 2020 | 14.36 | 15.71 | 14.29 | 15.06 | 598,230 | +1.05(+7.49%) |
May 12, 2020 | 12.98 | 14.05 | 12.83 | 14.01 | 859,829 | +1.71(+13.90%) |
May 11, 2020 | 12.05 | 12.72 | 11.90 | 12.30 | 591,391 | -0.16(-1.28%) |
May 08, 2020 | 12.38 | 12.67 | 12.03 | 12.46 | 667,256 | +0.71(+6.04%) |
May 07, 2020 | 11.03 | 11.93 | 10.91 | 11.75 | 780,831 | +0.56(+5.00%) |
May 06, 2020 | 10.67 | 11.42 | 10.67 | 11.19 | 1,500,782 | +1.25(+12.58%) |
May 05, 2020 | 9.920 | 10.00 | 9.280 | 9.940 | 1,756,617 | -1.25(-11.17%) |
May 04, 2020 | 12.34 | 12.34 | 11.05 | 11.19 | 1,126,443 | -1.41(-11.19%) |
May 01, 2020 | 11.90 | 12.73 | 11.63 | 12.60 | 870,220 | +0.69(+5.79%) |
Apr 30, 2020 | 12.70 | 13.00 | 11.76 | 11.91 | 871,103 | -0.87(-6.81%) |
Apr 29, 2020 | 12.39 | 13.01 | 12.24 | 12.78 | 669,135 | +0.78(+6.50%) |
Apr 28, 2020 | 11.48 | 12.15 | 11.42 | 12.00 | 747,334 | -0.36(-2.91%) |
Apr 27, 2020 | 14.23 | 14.36 | 12.22 | 12.36 | 1,008,758 | -0.54(-4.19%) |
Apr 24, 2020 | 11.78 | 12.94 | 11.76 | 12.90 | 802,304 | +0.92(+7.68%) |
Apr 23, 2020 | 11.40 | 12.18 | 10.97 | 11.98 | 856,954 | +1.04(+9.51%) |
Apr 22, 2020 | 11.68 | 11.81 | 10.61 | 10.94 | 1,422,638 | -0.86(-7.29%) |
Apr 21, 2020 | 10.97 | 12.22 | 10.60 | 11.80 | 1,546,303 | +0.93(+8.56%) |
Apr 20, 2020 | 12.56 | 12.70 | 10.63 | 10.87 | 1,116,882 | -2.13(-16.38%) |
Apr 17, 2020 | 12.58 | 13.36 | 12.12 | 13.00 | 472,393 | -0.86(-6.20%) |
Apr 16, 2020 | 15.98 | 16.50 | 13.41 | 13.86 | 663,589 | -1.80(-11.49%) |
Apr 15, 2020 | 14.66 | 15.78 | 14.66 | 15.66 | 344,112 | +1.17(+8.07%) |
Apr 14, 2020 | 14.09 | 14.55 | 13.80 | 14.49 | 294,603 | +1.00(+7.41%) |
Apr 13, 2020 | 13.24 | 14.18 | 13.00 | 13.49 | 187,579 | -0.35(-2.53%) |
Apr 09, 2020 | 13.84 | 13.84 | 13.84 | 0 | +0.52(+3.90%) | |
Apr 08, 2020 | 12.41 | 13.49 | 12.17 | 13.32 | 667,924 | +1.22(+10.08%) |
Apr 07, 2020 | 13.14 | 13.36 | 12.09 | 12.10 | 805,253 | -2.11(-14.85%) |
Apr 06, 2020 | 15.54 | 15.57 | 14.16 | 14.21 | 479,206 | -2.02(-12.45%) |
Apr 03, 2020 | 18.50 | 18.50 | 16.04 | 16.23 | 389,760 | -2.10(-11.46%) |
Apr 02, 2020 | 18.29 | 19.00 | 17.89 | 18.33 | 386,520 | +0.73(+4.15%) |
Apr 01, 2020 | 16.92 | 17.68 | 16.36 | 17.60 | 311,357 | +1.45(+8.98%) |
Mar 31, 2020 | 15.29 | 16.55 | 15.29 | 16.15 | 227,819 | +0.63(+4.06%) |
Mar 30, 2020 | 16.38 | 16.41 | 15.38 | 15.52 | 199,878 | -0.33(-2.08%) |
Mar 27, 2020 | 15.90 | 16.20 | 15.55 | 15.85 | 166,370 | +0.28(+1.80%) |
Mar 26, 2020 | 15.37 | 15.88 | 14.80 | 15.57 | 381,562 | +0.56(+3.73%) |
Mar 25, 2020 | 14.86 | 15.45 | 14.50 | 15.01 | 543,294 | +0.31(+2.11%) |
Mar 24, 2020 | 14.84 | 15.35 | 14.51 | 14.70 | 577,990 | -1.36(-8.47%) |
Mar 23, 2020 | 16.17 | 16.50 | 15.44 | 16.06 | 295,981 | -0.29(-1.77%) |
Mar 20, 2020 | 14.81 | 16.39 | 14.80 | 16.35 | 483,622 | +1.32(+8.78%) |
Mar 19, 2020 | 16.19 | 16.30 | 15.00 | 15.03 | 420,804 | -0.90(-5.65%) |
Mar 18, 2020 | 15.71 | 17.58 | 15.71 | 15.93 | 837,173 | +1.28(+8.74%) |
Mar 17, 2020 | 13.37 | 14.81 | 13.36 | 14.65 | 588,777 | +1.05(+7.72%) |
Mar 16, 2020 | 13.36 | 13.64 | 12.22 | 13.60 | 704,031 | +1.33(+10.84%) |
Mar 13, 2020 | 11.97 | 12.89 | 11.71 | 12.27 | 654,035 | -0.77(-5.90%) |
Mar 12, 2020 | 13.38 | 13.66 | 12.49 | 13.04 | 1,540,412 | +0.57(+4.57%) |
Mar 11, 2020 | 11.33 | 12.67 | 11.04 | 12.47 | 1,649,627 | +0.65(+5.50%) |
Mar 10, 2020 | 13.27 | 13.30 | 11.55 | 11.82 | 1,923,298 | -1.83(-13.41%) |
Mar 09, 2020 | 15.40 | 16.21 | 13.61 | 13.65 | 1,184,840 | -1.75(-11.36%) |
Mar 06, 2020 | 14.97 | 15.70 | 14.85 | 15.40 | 1,024,722 | +0.66(+4.48%) |
Mar 05, 2020 | 13.88 | 14.76 | 13.85 | 14.74 | 821,241 | +1.08(+7.91%) |
Mar 04, 2020 | 13.69 | 14.20 | 13.51 | 13.66 | 660,328 | -0.54(-3.80%) |
Mar 03, 2020 | 14.23 | 14.50 | 13.55 | 14.20 | 1,600,380 | -0.79(-5.27%) |