Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.65 | 20.23 | 18.71 | 20.07 | 1,200,308 | +0.25(+1.25%) |
May 28, 2020 | 20.45 | 20.59 | 19.68 | 19.82 | 812,969 | -0.52(-2.54%) |
May 27, 2020 | 19.89 | 20.49 | 18.91 | 20.34 | 1,000,629 | +0.72(+3.69%) |
May 26, 2020 | 19.98 | 20.33 | 19.44 | 19.61 | 902,548 | +0.12(+0.61%) |
May 22, 2020 | 19.19 | 19.69 | 19.08 | 19.50 | 469,948 | -0.05(-0.25%) |
May 21, 2020 | 19.78 | 20.02 | 19.02 | 19.55 | 679,862 | -0.15(-0.76%) |
May 20, 2020 | 19.46 | 19.79 | 19.23 | 19.69 | 689,539 | +0.88(+4.70%) |
May 19, 2020 | 20.20 | 20.32 | 18.81 | 18.81 | 646,057 | -1.63(-7.97%) |
May 18, 2020 | 19.12 | 20.68 | 18.83 | 20.44 | 1,014,791 | +2.50(+13.95%) |
May 15, 2020 | 17.46 | 18.06 | 16.91 | 17.94 | 629,116 | +0.36(+2.03%) |
May 14, 2020 | 16.52 | 17.99 | 16.17 | 17.58 | 958,652 | +0.42(+2.43%) |
May 13, 2020 | 18.10 | 18.10 | 16.78 | 17.16 | 909,809 | -1.41(-7.59%) |
May 12, 2020 | 17.94 | 19.29 | 17.74 | 18.57 | 1,012,977 | +0.27(+1.46%) |
May 11, 2020 | 18.36 | 18.71 | 17.91 | 18.30 | 698,333 | -0.51(-2.69%) |
May 08, 2020 | 16.77 | 18.88 | 16.57 | 18.81 | 1,094,935 | +2.64(+16.33%) |
May 07, 2020 | 16.83 | 17.31 | 15.89 | 16.17 | 763,175 | -0.29(-1.75%) |
May 06, 2020 | 17.15 | 17.69 | 16.45 | 16.46 | 658,517 | -0.51(-2.98%) |
May 05, 2020 | 19.69 | 19.80 | 16.65 | 16.96 | 2,122,024 | -1.48(-8.02%) |
May 04, 2020 | 16.63 | 18.47 | 16.29 | 18.44 | 1,251,104 | +1.07(+6.17%) |
May 01, 2020 | 18.55 | 19.05 | 17.05 | 17.37 | 1,540,829 | -2.08(-10.71%) |
Apr 30, 2020 | 19.84 | 20.26 | 18.35 | 19.45 | 9,832,156 | -0.10(-0.51%) |
Apr 29, 2020 | 17.65 | 19.68 | 17.37 | 19.55 | 1,887,152 | +2.76(+16.42%) |
Apr 28, 2020 | 16.49 | 17.75 | 16.34 | 16.80 | 2,716,229 | +1.41(+9.16%) |
Apr 27, 2020 | 14.63 | 16.15 | 13.69 | 15.39 | 1,175,860 | +0.55(+3.68%) |
Apr 24, 2020 | 15.35 | 16.03 | 14.46 | 14.84 | 1,692,432 | +0.02(+0.13%) |
Apr 23, 2020 | 12.40 | 15.29 | 12.40 | 14.82 | 3,480,992 | +1.93(+15.01%) |
Apr 22, 2020 | 12.53 | 13.04 | 12.47 | 12.89 | 1,191,257 | +0.90(+7.53%) |
Apr 21, 2020 | 11.68 | 12.10 | 11.52 | 11.98 | 2,112,787 | +0.12(+1.00%) |
Apr 20, 2020 | 11.38 | 12.40 | 10.88 | 11.87 | 1,582,638 | +0.21(+1.79%) |
Apr 17, 2020 | 10.91 | 11.83 | 10.91 | 11.66 | 1,251,331 | +0.93(+8.70%) |
Apr 16, 2020 | 11.06 | 11.42 | 10.52 | 10.72 | 910,195 | -0.75(-6.57%) |
Apr 15, 2020 | 11.13 | 11.56 | 10.59 | 11.48 | 1,384,518 | -0.42(-3.50%) |
Apr 14, 2020 | 11.81 | 12.34 | 11.57 | 11.89 | 1,480,373 | +0.14(+1.18%) |
Apr 13, 2020 | 12.30 | 12.68 | 11.63 | 11.76 | 1,744,371 | +0.18(+1.54%) |
Apr 09, 2020 | 11.44 | 12.53 | 10.50 | 11.58 | 2,432,002 | +0.63(+5.80%) |
Apr 08, 2020 | 10.60 | 11.04 | 9.940 | 10.94 | 1,187,873 | +0.58(+5.55%) |
Apr 07, 2020 | 10.84 | 11.04 | 10.14 | 10.37 | 1,719,481 | +0.14(+1.36%) |
Apr 06, 2020 | 9.960 | 10.34 | 9.534 | 10.23 | 1,014,967 | +0.41(+4.14%) |
Apr 03, 2020 | 9.950 | 10.20 | 9.127 | 9.821 | 1,709,971 | +0.25(+2.59%) |
Apr 02, 2020 | 10.28 | 10.68 | 9.286 | 9.573 | 1,878,436 | +0.16(+1.69%) |
Apr 01, 2020 | 9.891 | 10.20 | 8.938 | 9.415 | 1,225,997 | -0.84(-8.22%) |
Mar 31, 2020 | 9.692 | 10.57 | 9.474 | 10.26 | 1,479,085 | +0.82(+8.73%) |
Mar 30, 2020 | 9.474 | 9.851 | 8.829 | 9.435 | 1,930,544 | -0.24(-2.46%) |
Mar 27, 2020 | 9.683 | 10.24 | 9.167 | 9.673 | 1,767,931 | -0.51(-4.97%) |
Mar 26, 2020 | 10.62 | 10.67 | 9.534 | 10.18 | 1,605,874 | -0.01(-0.10%) |
Mar 25, 2020 | 11.00 | 11.49 | 9.960 | 10.19 | 1,487,826 | -0.63(-5.87%) |
Mar 24, 2020 | 10.61 | 10.91 | 10.01 | 10.82 | 1,432,541 | +1.10(+11.33%) |
Mar 23, 2020 | 10.06 | 10.21 | 9.385 | 9.722 | 1,701,754 | -0.15(-1.51%) |
Mar 20, 2020 | 9.831 | 10.45 | 8.765 | 9.871 | 6,685,260 | +0.56(+5.96%) |
Mar 19, 2020 | 8.006 | 10.71 | 8.006 | 9.315 | 3,668,610 | +1.33(+16.65%) |
Mar 18, 2020 | 7.421 | 8.046 | 6.627 | 7.986 | 1,861,246 | +0.06(+0.75%) |
Mar 17, 2020 | 8.056 | 8.611 | 7.758 | 7.927 | 3,405,660 | -0.17(-2.08%) |
Mar 16, 2020 | 7.530 | 8.631 | 6.845 | 8.095 | 3,080,284 | -0.33(-3.89%) |
Mar 13, 2020 | 8.482 | 9.058 | 7.837 | 8.423 | 2,909,189 | +0.43(+5.34%) |
Mar 12, 2020 | 9.901 | 9.901 | 7.917 | 7.996 | 4,214,058 | -2.85(-26.26%) |
Mar 11, 2020 | 12.91 | 12.91 | 10.36 | 10.84 | 3,811,054 | -2.11(-16.31%) |
Mar 10, 2020 | 15.61 | 15.76 | 12.35 | 12.96 | 3,301,889 | -0.46(-3.40%) |
Mar 09, 2020 | 16.64 | 16.65 | 11.66 | 13.41 | 7,597,599 | -10.24(-43.29%) |
Mar 06, 2020 | 24.36 | 24.98 | 23.17 | 23.65 | 2,601,245 | -1.64(-6.47%) |
Mar 05, 2020 | 25.79 | 26.01 | 24.84 | 25.29 | 1,387,725 | -1.15(-4.35%) |
Mar 04, 2020 | 27.42 | 27.42 | 26.03 | 26.44 | 1,148,113 | -0.53(-1.95%) |
Mar 03, 2020 | 27.47 | 28.18 | 26.27 | 26.96 | 1,158,946 | -0.46(-1.66%) |