Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.98 | 15.22 | 14.20 | 14.80 | 1,262,700 | -0.20(-1.33%) |
May 28, 2020 | 16.28 | 16.42 | 14.97 | 15.00 | 1,309,232 | -1.22(-7.52%) |
May 27, 2020 | 15.92 | 16.73 | 14.57 | 16.22 | 2,663,703 | +0.87(+5.67%) |
May 26, 2020 | 14.94 | 15.72 | 14.39 | 15.35 | 1,741,971 | +0.97(+6.75%) |
May 22, 2020 | 14.53 | 14.57 | 13.86 | 14.38 | 898,700 | -0.02(-0.14%) |
May 21, 2020 | 14.75 | 15.09 | 13.82 | 14.40 | 1,648,621 | -0.49(-3.29%) |
May 20, 2020 | 14.89 | 15.75 | 14.51 | 14.89 | 2,236,851 | +0.80(+5.68%) |
May 19, 2020 | 14.72 | 15.48 | 13.87 | 14.09 | 2,412,504 | -0.61(-4.15%) |
May 18, 2020 | 13.79 | 14.88 | 13.41 | 14.70 | 2,171,429 | +1.79(+13.87%) |
May 15, 2020 | 12.12 | 13.25 | 12.02 | 12.91 | 1,182,600 | +0.60(+4.87%) |
May 14, 2020 | 11.93 | 12.68 | 11.37 | 12.31 | 1,384,941 | -0.48(-3.75%) |
May 13, 2020 | 13.65 | 13.88 | 12.16 | 12.79 | 1,747,373 | -0.86(-6.30%) |
May 12, 2020 | 13.27 | 14.20 | 13.13 | 13.65 | 3,286,744 | -0.97(-6.63%) |
May 11, 2020 | 13.20 | 15.11 | 13.06 | 14.62 | 2,216,369 | +0.98(+7.18%) |
May 08, 2020 | 13.28 | 13.68 | 12.87 | 13.64 | 987,300 | +0.72(+5.57%) |
May 07, 2020 | 11.43 | 13.28 | 11.20 | 12.92 | 1,625,125 | +1.48(+12.94%) |
May 06, 2020 | 11.95 | 12.00 | 11.21 | 11.44 | 745,099 | -0.23(-1.97%) |
May 05, 2020 | 12.88 | 13.04 | 11.57 | 11.67 | 1,316,155 | -0.83(-6.64%) |
May 04, 2020 | 12.04 | 13.16 | 11.81 | 12.50 | 985,944 | -0.16(-1.26%) |
May 01, 2020 | 13.30 | 13.71 | 12.05 | 12.66 | 1,185,900 | -1.42(-10.09%) |
Apr 30, 2020 | 14.56 | 15.44 | 13.25 | 14.08 | 1,465,826 | -1.15(-7.55%) |
Apr 29, 2020 | 12.89 | 15.67 | 12.82 | 15.23 | 3,427,068 | +3.01(+24.63%) |
Apr 28, 2020 | 12.71 | 12.88 | 11.86 | 12.22 | 1,035,983 | +0.03(+0.25%) |
Apr 27, 2020 | 11.45 | 12.37 | 11.00 | 12.19 | 1,211,637 | +1.16(+10.52%) |
Apr 24, 2020 | 11.00 | 11.44 | 10.54 | 11.03 | 874,300 | +0.06(+0.55%) |
Apr 23, 2020 | 12.22 | 12.50 | 10.80 | 10.97 | 1,382,147 | -1.56(-12.45%) |
Apr 22, 2020 | 12.42 | 12.56 | 12.05 | 12.53 | 619,982 | +0.48(+3.98%) |
Apr 21, 2020 | 11.50 | 12.24 | 11.50 | 12.05 | 954,781 | +0.11(+0.92%) |
Apr 20, 2020 | 12.15 | 12.34 | 11.70 | 11.94 | 650,243 | -0.39(-3.16%) |
Apr 17, 2020 | 13.00 | 13.38 | 12.18 | 12.33 | 1,210,400 | +0.36(+3.01%) |
Apr 16, 2020 | 12.39 | 12.58 | 11.63 | 11.97 | 783,819 | -0.46(-3.70%) |
Apr 15, 2020 | 12.00 | 12.74 | 11.71 | 12.43 | 1,277,996 | -0.34(-2.66%) |
Apr 14, 2020 | 12.54 | 13.28 | 12.14 | 12.77 | 1,568,108 | +0.70(+5.80%) |
Apr 13, 2020 | 14.23 | 14.23 | 11.61 | 12.07 | 1,815,607 | -0.78(-6.07%) |
Apr 09, 2020 | 13.45 | 13.98 | 12.67 | 12.85 | 2,145,600 | +0.86(+7.17%) |
Apr 08, 2020 | 11.39 | 13.31 | 11.19 | 11.99 | 2,183,292 | +1.04(+9.50%) |
Apr 07, 2020 | 11.36 | 12.48 | 10.56 | 10.95 | 2,043,607 | +0.55(+5.29%) |
Apr 06, 2020 | 9.620 | 10.49 | 9.100 | 10.40 | 982,588 | +1.94(+22.93%) |
Apr 03, 2020 | 9.150 | 9.240 | 8.040 | 8.460 | 973,100 | -0.62(-6.83%) |
Apr 02, 2020 | 9.240 | 9.860 | 8.860 | 9.080 | 881,188 | -0.16(-1.73%) |
Apr 01, 2020 | 9.300 | 9.540 | 8.690 | 9.240 | 1,014,602 | -0.83(-8.24%) |
Mar 31, 2020 | 9.270 | 10.45 | 9.250 | 10.07 | 1,339,521 | +0.76(+8.16%) |
Mar 30, 2020 | 10.42 | 10.59 | 8.250 | 9.310 | 1,611,975 | -1.40(-13.07%) |
Mar 27, 2020 | 11.03 | 11.49 | 10.21 | 10.71 | 1,640,700 | -1.54(-12.57%) |
Mar 26, 2020 | 11.01 | 13.47 | 10.60 | 12.25 | 2,924,608 | +0.69(+5.97%) |
Mar 25, 2020 | 12.50 | 12.84 | 9.400 | 11.56 | 4,552,092 | +1.13(+10.83%) |
Mar 24, 2020 | 8.110 | 10.62 | 7.800 | 10.43 | 4,143,604 | +3.71(+55.21%) |
Mar 23, 2020 | 5.770 | 6.890 | 5.500 | 6.720 | 3,463,374 | +1.18(+21.30%) |
Mar 20, 2020 | 5.890 | 6.200 | 4.960 | 5.540 | 3,652,400 | +0.69(+14.23%) |
Mar 19, 2020 | 6.990 | 7.410 | 4.000 | 4.850 | 6,479,816 | +1.25(+34.72%) |
Mar 18, 2020 | 7.000 | 7.260 | 3.550 | 3.600 | 2,706,446 | -4.07(-53.06%) |
Mar 17, 2020 | 10.27 | 10.72 | 7.000 | 7.670 | 1,840,601 | -2.26(-22.76%) |
Mar 16, 2020 | 15.19 | 16.29 | 9.670 | 9.930 | 1,148,747 | -7.55(-43.19%) |
Mar 13, 2020 | 18.35 | 18.85 | 16.65 | 17.48 | 407,300 | +0.53(+3.13%) |
Mar 12, 2020 | 19.68 | 19.81 | 16.45 | 16.95 | 502,176 | -4.01(-19.13%) |
Mar 11, 2020 | 23.25 | 24.29 | 20.88 | 20.96 | 463,952 | -3.12(-12.96%) |
Mar 10, 2020 | 23.31 | 24.28 | 21.69 | 24.08 | 697,152 | +1.62(+7.21%) |
Mar 09, 2020 | 24.65 | 24.65 | 22.15 | 22.46 | 676,914 | -3.76(-14.34%) |
Mar 06, 2020 | 26.27 | 26.93 | 25.10 | 26.22 | 482,400 | -0.81(-3.00%) |
Mar 05, 2020 | 29.29 | 29.51 | 26.97 | 27.03 | 387,451 | -2.83(-9.48%) |
Mar 04, 2020 | 30.32 | 30.32 | 29.04 | 29.86 | 158,812 | -0.15(-0.50%) |
Mar 03, 2020 | 30.94 | 31.34 | 29.42 | 30.01 | 256,951 | -1.03(-3.32%) |