Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.92 | 20.22 | 18.92 | 19.91 | 46,400 | +0.74(+3.86%) |
May 28, 2020 | 20.00 | 20.28 | 18.51 | 19.17 | 80,820 | -0.47(-2.39%) |
May 27, 2020 | 19.71 | 20.00 | 18.60 | 19.64 | 60,136 | +0.35(+1.81%) |
May 26, 2020 | 19.20 | 20.00 | 18.50 | 19.29 | 57,817 | +0.88(+4.78%) |
May 22, 2020 | 18.25 | 19.51 | 17.21 | 18.41 | 65,900 | +0.21(+1.15%) |
May 21, 2020 | 18.00 | 19.39 | 17.09 | 18.20 | 74,395 | +0.74(+4.24%) |
May 20, 2020 | 17.00 | 18.00 | 15.30 | 17.46 | 84,678 | +0.99(+6.01%) |
May 19, 2020 | 17.74 | 17.75 | 16.32 | 16.47 | 26,751 | -1.26(-7.11%) |
May 18, 2020 | 17.53 | 18.20 | 17.15 | 17.73 | 55,991 | +1.04(+6.23%) |
May 15, 2020 | 16.13 | 16.79 | 15.40 | 16.69 | 38,900 | +0.60(+3.73%) |
May 14, 2020 | 15.02 | 16.72 | 14.00 | 16.09 | 84,636 | -0.39(-2.37%) |
May 13, 2020 | 15.06 | 20.00 | 15.05 | 16.48 | 349,361 | +1.57(+10.53%) |
May 12, 2020 | 15.75 | 18.94 | 14.72 | 14.91 | 205,355 | -2.64(-15.04%) |
May 11, 2020 | 14.44 | 17.95 | 14.40 | 17.55 | 45,341 | +2.87(+19.55%) |
May 08, 2020 | 14.10 | 15.70 | 13.64 | 14.68 | 43,700 | +0.46(+3.23%) |
May 07, 2020 | 14.98 | 14.98 | 13.75 | 14.22 | 250,467 | -0.35(-2.40%) |
May 06, 2020 | 15.00 | 15.00 | 14.09 | 14.57 | 20,028 | -0.32(-2.15%) |
May 05, 2020 | 13.90 | 15.00 | 13.34 | 14.89 | 46,178 | +1.56(+11.70%) |
May 04, 2020 | 13.33 | 13.41 | 12.31 | 13.33 | 21,346 | -0.35(-2.56%) |
May 01, 2020 | 12.10 | 13.68 | 12.10 | 13.68 | 35,300 | +1.06(+8.40%) |
Apr 30, 2020 | 12.68 | 13.26 | 12.52 | 12.62 | 41,766 | -0.47(-3.59%) |
Apr 29, 2020 | 12.67 | 14.00 | 12.02 | 13.09 | 53,181 | +1.04(+8.63%) |
Apr 28, 2020 | 12.00 | 12.41 | 11.43 | 12.05 | 30,565 | +0.06(+0.50%) |
Apr 27, 2020 | 11.65 | 12.00 | 11.40 | 11.99 | 35,310 | +0.70(+6.20%) |
Apr 24, 2020 | 10.99 | 11.82 | 10.84 | 11.29 | 22,900 | +0.25(+2.26%) |
Apr 23, 2020 | 11.23 | 11.61 | 10.83 | 11.04 | 28,137 | -0.27(-2.39%) |
Apr 22, 2020 | 10.76 | 11.92 | 10.31 | 11.31 | 42,954 | +0.91(+8.75%) |
Apr 21, 2020 | 10.49 | 10.82 | 9.610 | 10.40 | 41,927 | -0.25(-2.35%) |
Apr 20, 2020 | 10.97 | 12.29 | 10.55 | 10.65 | 39,494 | -0.33(-3.01%) |
Apr 17, 2020 | 11.85 | 12.64 | 10.79 | 10.98 | 33,000 | -0.59(-5.10%) |
Apr 16, 2020 | 11.00 | 13.10 | 10.38 | 11.57 | 92,452 | +0.72(+6.64%) |
Apr 15, 2020 | 11.25 | 11.36 | 10.32 | 10.85 | 26,755 | -1.05(-8.82%) |
Apr 14, 2020 | 10.30 | 11.97 | 10.23 | 11.90 | 48,712 | +1.97(+19.84%) |
Apr 13, 2020 | 10.47 | 10.85 | 9.820 | 9.930 | 14,548 | -0.67(-6.32%) |
Apr 09, 2020 | 10.31 | 10.91 | 9.785 | 10.60 | 41,300 | +0.31(+3.01%) |
Apr 08, 2020 | 10.55 | 10.99 | 9.940 | 10.29 | 42,908 | +0.08(+0.78%) |
Apr 07, 2020 | 10.81 | 10.97 | 9.910 | 10.21 | 36,096 | -0.29(-2.76%) |
Apr 06, 2020 | 9.570 | 10.99 | 9.570 | 10.50 | 36,773 | +1.39(+15.26%) |
Apr 03, 2020 | 10.25 | 10.25 | 9.100 | 9.110 | 54,900 | -1.32(-12.66%) |
Apr 02, 2020 | 10.44 | 11.47 | 10.28 | 10.43 | 95,369 | -0.21(-1.97%) |
Apr 01, 2020 | 11.53 | 11.73 | 10.29 | 10.64 | 62,549 | -1.30(-10.89%) |
Mar 31, 2020 | 12.40 | 12.65 | 11.11 | 11.94 | 176,407 | -0.89(-6.94%) |
Mar 30, 2020 | 11.99 | 12.87 | 11.60 | 12.83 | 70,320 | +0.91(+7.63%) |
Mar 27, 2020 | 12.49 | 12.49 | 11.01 | 11.92 | 60,800 | -1.08(-8.31%) |
Mar 26, 2020 | 11.48 | 13.89 | 11.48 | 13.00 | 114,869 | +1.65(+14.54%) |
Mar 25, 2020 | 9.640 | 11.35 | 9.030 | 11.35 | 103,788 | +1.74(+18.11%) |
Mar 24, 2020 | 10.06 | 10.06 | 9.200 | 9.610 | 139,132 | +0.12(+1.26%) |
Mar 23, 2020 | 11.44 | 11.90 | 9.005 | 9.490 | 182,969 | -1.54(-13.96%) |
Mar 20, 2020 | 11.08 | 13.40 | 10.81 | 11.03 | 1,054,400 | +0.03(+0.27%) |
Mar 19, 2020 | 10.67 | 11.99 | 9.970 | 11.00 | 156,935 | +0.50(+4.76%) |
Mar 18, 2020 | 11.23 | 11.79 | 10.00 | 10.50 | 61,739 | -1.15(-9.87%) |
Mar 17, 2020 | 10.74 | 11.65 | 10.50 | 11.65 | 71,809 | +1.20(+11.48%) |
Mar 16, 2020 | 13.62 | 13.62 | 10.44 | 10.45 | 84,607 | -5.58(-34.81%) |
Mar 13, 2020 | 10.88 | 16.03 | 10.00 | 16.03 | 110,200 | +5.62(+53.99%) |
Mar 12, 2020 | 9.990 | 12.50 | 9.990 | 10.41 | 88,999 | -0.69(-6.22%) |
Mar 11, 2020 | 12.88 | 14.57 | 10.85 | 11.10 | 104,348 | -1.90(-14.62%) |
Mar 10, 2020 | 14.68 | 15.27 | 11.42 | 13.00 | 94,429 | -1.34(-9.34%) |
Mar 09, 2020 | 16.56 | 17.03 | 14.00 | 14.34 | 73,887 | -3.26(-18.52%) |
Mar 06, 2020 | 19.43 | 19.43 | 17.49 | 17.60 | 98,700 | -0.90(-4.86%) |
Mar 05, 2020 | 18.95 | 18.95 | 18.10 | 18.50 | 74,711 | +0.50(+2.78%) |
Mar 04, 2020 | 17.97 | 19.00 | 17.48 | 18.00 | 45,726 | +0.30(+1.69%) |
Mar 03, 2020 | 18.21 | 18.28 | 16.77 | 17.70 | 60,265 | -0.36(-1.99%) |