Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.43 | 17.04 | 15.77 | 16.32 | 418,726 | -0.28(-1.66%) |
May 28, 2020 | 18.63 | 18.63 | 16.44 | 16.60 | 301,805 | -1.42(-7.87%) |
May 27, 2020 | 17.59 | 18.14 | 17.01 | 18.01 | 284,921 | +1.10(+6.52%) |
May 26, 2020 | 16.55 | 17.23 | 15.91 | 16.91 | 487,949 | +1.17(+7.45%) |
May 22, 2020 | 15.80 | 15.92 | 15.43 | 15.74 | 270,690 | +0.03(+0.19%) |
May 21, 2020 | 16.05 | 16.13 | 15.42 | 15.71 | 317,045 | +0.11(+0.69%) |
May 20, 2020 | 15.05 | 16.00 | 14.80 | 15.60 | 321,575 | +0.96(+6.52%) |
May 19, 2020 | 13.97 | 15.22 | 13.43 | 14.65 | 384,449 | +0.58(+4.13%) |
May 18, 2020 | 12.71 | 14.17 | 12.71 | 14.06 | 294,736 | +2.29(+19.50%) |
May 15, 2020 | 11.99 | 12.06 | 11.41 | 11.77 | 179,512 | -0.11(-0.91%) |
May 14, 2020 | 11.26 | 12.19 | 10.75 | 11.88 | 240,639 | +0.06(+0.50%) |
May 13, 2020 | 13.05 | 13.54 | 11.63 | 11.82 | 270,938 | -1.34(-10.18%) |
May 12, 2020 | 15.17 | 15.17 | 13.10 | 13.16 | 362,430 | -1.88(-12.51%) |
May 11, 2020 | 14.74 | 15.08 | 13.55 | 15.04 | 281,105 | -0.23(-1.48%) |
May 08, 2020 | 13.59 | 15.33 | 13.47 | 15.27 | 251,195 | +2.16(+16.45%) |
May 07, 2020 | 12.43 | 13.68 | 12.42 | 13.11 | 252,398 | +0.85(+6.91%) |
May 06, 2020 | 13.24 | 13.53 | 12.21 | 12.26 | 151,784 | -0.81(-6.18%) |
May 05, 2020 | 13.88 | 14.44 | 12.94 | 13.07 | 240,294 | -0.46(-3.42%) |
May 04, 2020 | 13.01 | 14.40 | 12.87 | 13.53 | 299,430 | +0.03(+0.22%) |
May 01, 2020 | 14.97 | 15.55 | 13.34 | 13.50 | 358,720 | -2.02(-13.01%) |
Apr 30, 2020 | 15.35 | 15.97 | 14.90 | 15.52 | 453,490 | -0.43(-2.72%) |
Apr 29, 2020 | 13.78 | 16.09 | 13.41 | 15.96 | 554,607 | +2.83(+21.53%) |
Apr 28, 2020 | 11.82 | 13.70 | 11.71 | 13.13 | 405,516 | +1.58(+13.64%) |
Apr 27, 2020 | 10.90 | 11.79 | 10.83 | 11.55 | 224,859 | +0.53(+4.83%) |
Apr 24, 2020 | 11.47 | 11.47 | 10.29 | 11.02 | 162,353 | -0.15(-1.32%) |
Apr 23, 2020 | 10.64 | 11.32 | 10.64 | 11.17 | 401,686 | +0.59(+5.59%) |
Apr 22, 2020 | 10.83 | 10.95 | 10.35 | 10.58 | 172,547 | +0.19(+1.80%) |
Apr 21, 2020 | 10.49 | 10.97 | 10.20 | 10.39 | 227,073 | -0.52(-4.78%) |
Apr 20, 2020 | 11.44 | 11.66 | 10.78 | 10.91 | 205,684 | -0.97(-8.13%) |
Apr 17, 2020 | 11.56 | 12.16 | 11.56 | 11.88 | 200,733 | +0.77(+6.91%) |
Apr 16, 2020 | 11.93 | 11.93 | 10.69 | 11.11 | 274,835 | -0.72(-6.08%) |
Apr 15, 2020 | 12.49 | 12.68 | 11.82 | 11.83 | 212,305 | -1.56(-11.63%) |
Apr 14, 2020 | 13.51 | 13.98 | 13.11 | 13.38 | 248,880 | +0.38(+2.96%) |
Apr 13, 2020 | 13.59 | 13.96 | 12.76 | 13.00 | 286,606 | -0.62(-4.56%) |
Apr 09, 2020 | 13.69 | 15.27 | 13.11 | 13.62 | 405,426 | +0.02(+0.14%) |
Apr 08, 2020 | 10.85 | 14.12 | 10.56 | 13.60 | 452,959 | +3.19(+30.65%) |
Apr 07, 2020 | 11.10 | 11.82 | 10.33 | 10.41 | 381,385 | +0.05(+0.48%) |
Apr 06, 2020 | 8.864 | 10.39 | 8.864 | 10.36 | 299,308 | +2.11(+25.54%) |
Apr 03, 2020 | 9.307 | 9.524 | 8.125 | 8.253 | 286,427 | -1.07(-11.51%) |
Apr 02, 2020 | 9.691 | 10.19 | 9.081 | 9.327 | 211,193 | -0.59(-5.96%) |
Apr 01, 2020 | 11.53 | 11.66 | 9.849 | 9.918 | 259,709 | -2.27(-18.59%) |
Mar 31, 2020 | 12.51 | 12.72 | 11.74 | 12.18 | 271,119 | -0.23(-1.83%) |
Mar 30, 2020 | 11.37 | 12.49 | 11.26 | 12.41 | 198,051 | +0.92(+7.97%) |
Mar 27, 2020 | 11.73 | 12.40 | 11.35 | 11.49 | 227,131 | -0.92(-7.38%) |
Mar 26, 2020 | 11.43 | 13.05 | 11.38 | 12.41 | 246,185 | +1.25(+11.21%) |
Mar 25, 2020 | 10.66 | 11.87 | 10.14 | 11.16 | 324,925 | +0.71(+6.79%) |
Mar 24, 2020 | 10.11 | 10.57 | 9.613 | 10.45 | 214,017 | +1.25(+13.60%) |
Mar 23, 2020 | 9.553 | 10.39 | 8.509 | 9.199 | 226,285 | -0.16(-1.68%) |
Mar 20, 2020 | 11.05 | 11.95 | 9.356 | 9.356 | 337,398 | -1.54(-14.11%) |
Mar 19, 2020 | 10.07 | 11.56 | 9.849 | 10.89 | 255,241 | +0.91(+9.07%) |
Mar 18, 2020 | 10.69 | 11.38 | 8.854 | 9.987 | 334,862 | -1.71(-14.65%) |
Mar 17, 2020 | 11.19 | 12.08 | 10.43 | 11.70 | 265,647 | +0.77(+7.03%) |
Mar 16, 2020 | 11.82 | 13.33 | 10.73 | 10.93 | 218,724 | -2.94(-21.22%) |
Mar 13, 2020 | 13.89 | 13.90 | 12.57 | 13.88 | 300,845 | +1.03(+8.05%) |
Mar 12, 2020 | 13.92 | 14.37 | 12.81 | 12.84 | 196,223 | -2.28(-15.05%) |
Mar 11, 2020 | 15.34 | 16.03 | 14.59 | 15.12 | 294,622 | -1.00(-6.23%) |
Mar 10, 2020 | 16.31 | 16.73 | 14.92 | 16.12 | 187,558 | +0.04(+0.24%) |
Mar 09, 2020 | 16.65 | 17.60 | 16.07 | 16.08 | 178,287 | -2.05(-11.30%) |
Mar 06, 2020 | 18.99 | 19.10 | 17.70 | 18.13 | 203,068 | -1.45(-7.39%) |
Mar 05, 2020 | 19.63 | 19.82 | 19.23 | 19.58 | 317,244 | -0.48(-2.41%) |
Mar 04, 2020 | 19.73 | 20.08 | 18.73 | 20.06 | 277,418 | +0.73(+3.77%) |
Mar 03, 2020 | 19.79 | 20.56 | 19.21 | 19.33 | 216,708 | -0.39(-2.00%) |