Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.68 | 14.61 | 13.49 | 14.54 | 1,143,600 | +1.03(+7.62%) |
May 28, 2020 | 13.72 | 13.78 | 13.15 | 13.51 | 1,597,572 | -0.12(-0.88%) |
May 27, 2020 | 14.06 | 14.17 | 12.82 | 13.63 | 1,313,542 | -0.58(-4.08%) |
May 26, 2020 | 15.19 | 15.19 | 14.13 | 14.21 | 1,129,379 | -0.66(-4.44%) |
May 22, 2020 | 15.60 | 15.69 | 14.37 | 14.87 | 1,303,800 | +0.48(+3.34%) |
May 21, 2020 | 14.82 | 14.89 | 14.27 | 14.39 | 1,141,162 | -0.52(-3.49%) |
May 20, 2020 | 14.96 | 15.19 | 14.18 | 14.91 | 1,520,491 | +0.03(+0.20%) |
May 19, 2020 | 15.42 | 15.53 | 14.54 | 14.88 | 1,374,541 | -0.61(-3.94%) |
May 18, 2020 | 16.53 | 16.72 | 15.21 | 15.49 | 2,011,127 | -0.88(-5.40%) |
May 15, 2020 | 15.94 | 16.44 | 15.64 | 16.38 | 1,039,000 | +0.43(+2.66%) |
May 14, 2020 | 16.29 | 16.51 | 15.69 | 15.95 | 1,749,119 | -0.50(-3.04%) |
May 13, 2020 | 17.25 | 17.87 | 15.93 | 16.45 | 1,575,462 | -0.72(-4.19%) |
May 12, 2020 | 18.05 | 18.20 | 17.14 | 17.17 | 1,582,473 | -0.70(-3.92%) |
May 11, 2020 | 17.78 | 18.27 | 17.26 | 17.87 | 1,732,671 | +1.01(+5.99%) |
May 08, 2020 | 16.53 | 17.75 | 16.35 | 16.86 | 1,689,100 | +0.45(+2.74%) |
May 07, 2020 | 16.25 | 16.59 | 15.60 | 16.41 | 1,898,991 | +0.15(+0.92%) |
May 06, 2020 | 15.65 | 16.89 | 15.55 | 16.26 | 1,392,076 | +0.80(+5.17%) |
May 05, 2020 | 15.55 | 16.03 | 15.14 | 15.46 | 735,533 | -0.08(-0.51%) |
May 04, 2020 | 15.13 | 15.81 | 14.77 | 15.54 | 885,579 | +0.50(+3.32%) |
May 01, 2020 | 15.73 | 15.98 | 14.60 | 15.04 | 1,051,600 | -0.90(-5.65%) |
Apr 30, 2020 | 15.36 | 16.22 | 15.09 | 15.94 | 1,003,614 | +0.51(+3.31%) |
Apr 29, 2020 | 14.95 | 15.75 | 14.56 | 15.43 | 1,112,352 | +0.63(+4.26%) |
Apr 28, 2020 | 16.00 | 16.43 | 14.74 | 14.80 | 1,240,767 | -0.98(-6.24%) |
Apr 27, 2020 | 15.50 | 16.26 | 15.06 | 15.79 | 1,075,307 | +0.42(+2.70%) |
Apr 24, 2020 | 15.90 | 15.91 | 14.58 | 15.37 | 1,105,500 | -0.08(-0.52%) |
Apr 23, 2020 | 14.85 | 15.93 | 14.68 | 15.45 | 1,602,540 | +0.74(+5.03%) |
Apr 22, 2020 | 13.61 | 14.85 | 13.61 | 14.71 | 1,628,795 | +1.27(+9.45%) |
Apr 21, 2020 | 13.64 | 14.50 | 13.25 | 13.44 | 1,678,467 | -0.24(-1.75%) |
Apr 20, 2020 | 13.12 | 13.71 | 12.97 | 13.68 | 982,441 | +0.48(+3.64%) |
Apr 17, 2020 | 12.87 | 13.25 | 12.72 | 13.20 | 1,126,300 | +0.10(+0.76%) |
Apr 16, 2020 | 11.64 | 13.24 | 11.44 | 13.10 | 1,917,757 | +1.49(+12.83%) |
Apr 15, 2020 | 11.71 | 11.99 | 11.11 | 11.61 | 1,538,219 | +0.00(+0.00%) |
Apr 14, 2020 | 11.80 | 11.98 | 10.77 | 11.61 | 1,448,654 | +0.04(+0.35%) |
Apr 13, 2020 | 10.83 | 11.60 | 10.71 | 11.57 | 1,118,942 | +0.75(+6.93%) |
Apr 09, 2020 | 10.92 | 11.08 | 10.46 | 10.82 | 802,500 | +0.10(+0.93%) |
Apr 08, 2020 | 10.50 | 10.88 | 10.33 | 10.72 | 783,932 | +0.08(+0.75%) |
Apr 07, 2020 | 11.17 | 11.45 | 10.14 | 10.64 | 1,315,381 | -0.47(-4.23%) |
Apr 06, 2020 | 11.35 | 11.59 | 10.72 | 11.11 | 1,674,148 | +0.80(+7.76%) |
Apr 03, 2020 | 10.36 | 10.88 | 10.01 | 10.31 | 1,967,900 | -0.17(-1.62%) |
Apr 02, 2020 | 11.00 | 11.50 | 10.04 | 10.48 | 1,247,616 | -1.10(-9.50%) |
Apr 01, 2020 | 11.50 | 11.77 | 10.60 | 11.58 | 2,174,587 | +0.82(+7.62%) |
Mar 31, 2020 | 9.660 | 10.92 | 9.430 | 10.76 | 1,498,882 | +0.93(+9.46%) |
Mar 30, 2020 | 8.250 | 10.00 | 8.130 | 9.830 | 1,535,166 | +1.70(+20.91%) |
Mar 27, 2020 | 7.840 | 8.440 | 7.690 | 8.130 | 748,300 | +0.04(+0.49%) |
Mar 26, 2020 | 7.190 | 8.090 | 7.140 | 8.090 | 803,086 | +0.95(+13.31%) |
Mar 25, 2020 | 7.340 | 7.490 | 6.770 | 7.140 | 760,424 | -0.13(-1.79%) |
Mar 24, 2020 | 6.910 | 7.270 | 6.730 | 7.270 | 1,076,929 | +0.55(+8.18%) |
Mar 23, 2020 | 7.150 | 7.420 | 6.490 | 6.720 | 895,057 | -0.41(-5.75%) |
Mar 20, 2020 | 7.490 | 8.700 | 6.450 | 7.130 | 1,714,100 | -0.08(-1.11%) |
Mar 19, 2020 | 6.850 | 7.570 | 6.670 | 7.210 | 776,463 | +0.42(+6.19%) |
Mar 18, 2020 | 6.170 | 7.000 | 6.030 | 6.790 | 842,822 | +0.50(+7.95%) |
Mar 17, 2020 | 6.990 | 7.730 | 6.080 | 6.290 | 1,260,187 | -0.57(-8.31%) |
Mar 16, 2020 | 7.800 | 7.890 | 6.700 | 6.860 | 1,543,412 | -0.68(-9.02%) |
Mar 13, 2020 | 5.730 | 7.860 | 5.230 | 7.540 | 4,117,900 | +1.97(+35.37%) |
Mar 12, 2020 | 5.720 | 5.930 | 5.550 | 5.570 | 757,026 | -0.33(-5.59%) |
Mar 11, 2020 | 5.850 | 6.010 | 5.700 | 5.900 | 538,841 | -0.04(-0.67%) |
Mar 10, 2020 | 6.030 | 6.030 | 5.725 | 5.940 | 587,911 | +0.03(+0.51%) |
Mar 09, 2020 | 5.670 | 5.965 | 5.640 | 5.910 | 461,627 | -0.01(-0.17%) |
Mar 06, 2020 | 5.930 | 6.100 | 5.845 | 5.920 | 647,200 | -0.13(-2.15%) |
Mar 05, 2020 | 6.060 | 6.180 | 5.955 | 6.050 | 486,579 | -0.14(-2.26%) |
Mar 04, 2020 | 6.070 | 6.210 | 5.960 | 6.190 | 352,676 | +0.19(+3.17%) |
Mar 03, 2020 | 6.140 | 6.160 | 5.930 | 6.000 | 570,613 | -0.15(-2.44%) |