Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.21 | 14.87 | 13.97 | 14.60 | 2,134,900 | +0.36(+2.53%) |
May 28, 2020 | 14.47 | 14.82 | 14.14 | 14.24 | 1,542,352 | -0.12(-0.84%) |
May 27, 2020 | 14.41 | 14.64 | 13.83 | 14.36 | 1,328,415 | +0.03(+0.21%) |
May 26, 2020 | 15.50 | 15.61 | 14.23 | 14.33 | 1,694,732 | -0.66(-4.40%) |
May 22, 2020 | 14.74 | 15.13 | 14.51 | 14.99 | 934,300 | +0.40(+2.74%) |
May 21, 2020 | 14.27 | 14.74 | 14.16 | 14.59 | 1,342,591 | +0.32(+2.24%) |
May 20, 2020 | 14.45 | 15.07 | 14.17 | 14.27 | 3,432,841 | +0.13(+0.92%) |
May 19, 2020 | 14.00 | 14.64 | 13.84 | 14.14 | 2,828,573 | +0.27(+1.95%) |
May 18, 2020 | 13.70 | 14.13 | 13.66 | 13.87 | 2,728,733 | +0.67(+5.08%) |
May 15, 2020 | 12.84 | 13.46 | 12.73 | 13.20 | 2,462,600 | +0.24(+1.85%) |
May 14, 2020 | 12.50 | 12.97 | 11.93 | 12.96 | 2,170,907 | -0.01(-0.08%) |
May 13, 2020 | 12.70 | 13.03 | 12.40 | 12.97 | 2,790,666 | +0.02(+0.15%) |
May 12, 2020 | 12.90 | 13.93 | 12.36 | 12.95 | 4,633,771 | +0.20(+1.57%) |
May 11, 2020 | 11.52 | 13.69 | 11.52 | 12.75 | 11,571,378 | +2.28(+21.78%) |
May 08, 2020 | 10.21 | 10.71 | 10.01 | 10.47 | 2,132,800 | +0.47(+4.70%) |
May 07, 2020 | 10.00 | 10.12 | 9.790 | 10.00 | 1,923,665 | +0.11(+1.11%) |
May 06, 2020 | 9.670 | 9.940 | 9.470 | 9.890 | 1,397,847 | +0.26(+2.70%) |
May 05, 2020 | 9.430 | 9.720 | 9.290 | 9.630 | 1,384,184 | +0.48(+5.25%) |
May 04, 2020 | 9.000 | 9.160 | 8.590 | 9.150 | 1,146,435 | -0.07(-0.76%) |
May 01, 2020 | 9.360 | 9.640 | 8.950 | 9.220 | 1,588,100 | -0.72(-7.24%) |
Apr 30, 2020 | 10.03 | 10.25 | 9.640 | 9.940 | 1,382,989 | -0.21(-2.07%) |
Apr 29, 2020 | 9.800 | 10.25 | 9.730 | 10.15 | 2,255,737 | +0.68(+7.18%) |
Apr 28, 2020 | 9.520 | 9.730 | 9.140 | 9.470 | 1,424,378 | +0.23(+2.49%) |
Apr 27, 2020 | 9.100 | 9.430 | 9.020 | 9.240 | 1,187,930 | +0.23(+2.55%) |
Apr 24, 2020 | 8.720 | 9.110 | 8.720 | 9.010 | 1,324,300 | +0.35(+4.04%) |
Apr 23, 2020 | 9.040 | 9.190 | 8.430 | 8.660 | 1,991,403 | +0.23(+2.73%) |
Apr 22, 2020 | 8.350 | 8.620 | 8.220 | 8.430 | 1,203,834 | +0.33(+4.07%) |
Apr 21, 2020 | 7.910 | 8.470 | 7.910 | 8.100 | 1,806,574 | -0.20(-2.41%) |
Apr 20, 2020 | 8.440 | 8.810 | 8.070 | 8.300 | 2,052,397 | -0.46(-5.25%) |
Apr 17, 2020 | 8.560 | 8.950 | 8.430 | 8.760 | 2,216,600 | +0.51(+6.18%) |
Apr 16, 2020 | 8.740 | 8.840 | 7.900 | 8.250 | 2,946,674 | -0.48(-5.50%) |
Apr 15, 2020 | 8.670 | 8.855 | 8.280 | 8.730 | 1,825,603 | -0.35(-3.85%) |
Apr 14, 2020 | 9.540 | 9.780 | 9.050 | 9.080 | 1,425,227 | -0.24(-2.58%) |
Apr 13, 2020 | 9.460 | 9.480 | 8.970 | 9.320 | 1,588,767 | -0.20(-2.10%) |
Apr 09, 2020 | 9.110 | 9.980 | 9.070 | 9.520 | 5,278,000 | +0.88(+10.19%) |
Apr 08, 2020 | 7.690 | 8.705 | 7.601 | 8.640 | 2,334,732 | +1.07(+14.13%) |
Apr 07, 2020 | 8.060 | 8.380 | 7.410 | 7.570 | 2,226,382 | -0.05(-0.66%) |
Apr 06, 2020 | 7.200 | 7.830 | 7.200 | 7.620 | 2,248,308 | +0.84(+12.39%) |
Apr 03, 2020 | 7.020 | 7.220 | 6.265 | 6.780 | 2,414,200 | -0.20(-2.87%) |
Apr 02, 2020 | 6.370 | 7.190 | 6.270 | 6.980 | 2,777,674 | +0.39(+5.92%) |
Apr 01, 2020 | 7.850 | 7.850 | 6.500 | 6.590 | 3,716,693 | -1.50(-18.54%) |
Mar 31, 2020 | 8.570 | 8.950 | 7.950 | 8.090 | 2,422,147 | -0.58(-6.69%) |
Mar 30, 2020 | 9.030 | 9.030 | 8.010 | 8.670 | 2,514,899 | -0.25(-2.80%) |
Mar 27, 2020 | 8.660 | 9.030 | 8.365 | 8.920 | 3,067,600 | -0.15(-1.65%) |
Mar 26, 2020 | 8.920 | 9.235 | 8.460 | 9.070 | 1,974,244 | +0.24(+2.72%) |
Mar 25, 2020 | 9.400 | 9.610 | 8.495 | 8.830 | 2,748,093 | -0.67(-7.05%) |
Mar 24, 2020 | 9.420 | 9.800 | 9.040 | 9.500 | 3,386,668 | +0.65(+7.34%) |
Mar 23, 2020 | 8.220 | 8.950 | 7.510 | 8.850 | 4,039,578 | +0.70(+8.59%) |
Mar 20, 2020 | 8.500 | 9.080 | 7.790 | 8.150 | 6,448,300 | -0.20(-2.40%) |
Mar 19, 2020 | 7.710 | 9.060 | 7.650 | 8.350 | 3,498,870 | +0.56(+7.19%) |
Mar 18, 2020 | 7.980 | 9.430 | 7.510 | 7.790 | 4,165,250 | -0.82(-9.52%) |
Mar 17, 2020 | 8.230 | 8.680 | 7.550 | 8.610 | 4,843,112 | +0.51(+6.30%) |
Mar 16, 2020 | 8.490 | 8.840 | 7.270 | 8.100 | 5,880,979 | -1.77(-17.93%) |
Mar 13, 2020 | 7.870 | 9.900 | 6.970 | 9.870 | 9,379,600 | +2.78(+39.21%) |
Mar 12, 2020 | 7.750 | 7.840 | 6.130 | 7.090 | 6,508,165 | -1.35(-16.00%) |
Mar 11, 2020 | 9.490 | 9.760 | 8.090 | 8.440 | 4,631,041 | -1.25(-12.90%) |
Mar 10, 2020 | 9.660 | 9.750 | 8.670 | 9.690 | 5,385,815 | +0.43(+4.64%) |
Mar 09, 2020 | 10.67 | 10.90 | 9.230 | 9.260 | 4,871,660 | -2.75(-22.90%) |
Mar 06, 2020 | 11.88 | 12.48 | 11.66 | 12.01 | 2,549,400 | -0.38(-3.07%) |
Mar 05, 2020 | 13.24 | 13.60 | 12.25 | 12.39 | 3,240,549 | -0.99(-7.40%) |
Mar 04, 2020 | 13.46 | 13.52 | 13.03 | 13.38 | 1,823,843 | +0.14(+1.06%) |
Mar 03, 2020 | 13.56 | 13.61 | 12.78 | 13.24 | 2,877,242 | -0.25(-1.85%) |