Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.40 | 17.01 | 15.74 | 16.29 | 419,432 | -0.28(-1.66%) |
May 28, 2020 | 18.60 | 18.60 | 16.41 | 16.57 | 302,313 | -1.42(-7.87%) |
May 27, 2020 | 17.56 | 18.11 | 16.98 | 17.98 | 285,401 | +1.10(+6.52%) |
May 26, 2020 | 16.52 | 17.20 | 15.88 | 16.88 | 488,771 | +1.17(+7.45%) |
May 22, 2020 | 15.77 | 15.89 | 15.41 | 15.71 | 271,146 | +0.03(+0.19%) |
May 21, 2020 | 16.03 | 16.11 | 15.40 | 15.68 | 317,579 | +0.11(+0.69%) |
May 20, 2020 | 15.02 | 15.98 | 14.78 | 15.57 | 322,116 | +0.95(+6.52%) |
May 19, 2020 | 13.94 | 15.19 | 13.41 | 14.62 | 385,096 | +0.58(+4.13%) |
May 18, 2020 | 12.68 | 14.15 | 12.68 | 14.04 | 295,233 | +2.29(+19.50%) |
May 15, 2020 | 11.97 | 12.04 | 11.40 | 11.75 | 179,814 | -0.11(-0.91%) |
May 14, 2020 | 11.24 | 12.16 | 10.73 | 11.86 | 241,044 | +0.06(+0.50%) |
May 13, 2020 | 13.03 | 13.52 | 11.61 | 11.80 | 271,395 | -1.34(-10.18%) |
May 12, 2020 | 15.14 | 15.14 | 13.08 | 13.14 | 363,040 | -1.88(-12.51%) |
May 11, 2020 | 14.72 | 15.05 | 13.53 | 15.01 | 281,579 | -0.23(-1.48%) |
May 08, 2020 | 13.57 | 15.31 | 13.45 | 15.24 | 251,618 | +2.15(+16.45%) |
May 07, 2020 | 12.41 | 13.66 | 12.40 | 13.09 | 252,823 | +0.85(+6.91%) |
May 06, 2020 | 13.21 | 13.51 | 12.19 | 12.24 | 152,040 | -0.81(-6.18%) |
May 05, 2020 | 13.85 | 14.41 | 12.92 | 13.05 | 240,699 | -0.46(-3.42%) |
May 04, 2020 | 12.99 | 14.37 | 12.85 | 13.51 | 299,934 | +0.03(+0.22%) |
May 01, 2020 | 14.95 | 15.53 | 13.31 | 13.48 | 359,324 | -2.02(-13.01%) |
Apr 30, 2020 | 15.33 | 15.95 | 14.88 | 15.50 | 454,254 | -0.43(-2.72%) |
Apr 29, 2020 | 13.76 | 16.07 | 13.39 | 15.93 | 555,541 | +2.82(+21.53%) |
Apr 28, 2020 | 11.80 | 13.68 | 11.69 | 13.11 | 406,199 | +1.57(+13.64%) |
Apr 27, 2020 | 10.88 | 11.77 | 10.82 | 11.53 | 225,238 | +0.53(+4.83%) |
Apr 24, 2020 | 11.45 | 11.45 | 10.27 | 11.00 | 162,626 | -0.15(-1.32%) |
Apr 23, 2020 | 10.62 | 11.30 | 10.62 | 11.15 | 402,363 | +0.59(+5.59%) |
Apr 22, 2020 | 10.82 | 10.93 | 10.33 | 10.56 | 172,837 | +0.19(+1.80%) |
Apr 21, 2020 | 10.47 | 10.95 | 10.19 | 10.37 | 227,455 | -0.52(-4.78%) |
Apr 20, 2020 | 11.43 | 11.64 | 10.77 | 10.89 | 206,031 | -0.96(-8.13%) |
Apr 17, 2020 | 11.54 | 12.14 | 11.54 | 11.86 | 201,071 | +0.77(+6.91%) |
Apr 16, 2020 | 11.91 | 11.91 | 10.67 | 11.09 | 275,298 | -0.72(-6.08%) |
Apr 15, 2020 | 12.47 | 12.65 | 11.80 | 11.81 | 212,663 | -1.55(-11.63%) |
Apr 14, 2020 | 13.49 | 13.95 | 13.09 | 13.36 | 249,299 | +0.38(+2.95%) |
Apr 13, 2020 | 13.57 | 13.93 | 12.74 | 12.98 | 287,089 | -0.62(-4.56%) |
Apr 09, 2020 | 13.67 | 15.24 | 13.09 | 13.60 | 406,109 | +0.02(+0.14%) |
Apr 08, 2020 | 10.84 | 14.10 | 10.54 | 13.58 | 453,722 | +3.19(+30.65%) |
Apr 07, 2020 | 11.08 | 11.80 | 10.31 | 10.39 | 382,028 | +0.05(+0.48%) |
Apr 06, 2020 | 8.849 | 10.37 | 8.849 | 10.34 | 299,812 | +2.10(+25.54%) |
Apr 03, 2020 | 9.292 | 9.508 | 8.112 | 8.239 | 286,910 | -1.07(-11.51%) |
Apr 02, 2020 | 9.675 | 10.18 | 9.065 | 9.311 | 211,548 | -0.59(-5.96%) |
Apr 01, 2020 | 11.51 | 11.64 | 9.832 | 9.901 | 260,146 | -2.26(-18.59%) |
Mar 31, 2020 | 12.49 | 12.70 | 11.72 | 12.16 | 271,576 | -0.23(-1.83%) |
Mar 30, 2020 | 11.35 | 12.47 | 11.24 | 12.39 | 198,385 | +0.91(+7.97%) |
Mar 27, 2020 | 11.71 | 12.38 | 11.33 | 11.47 | 227,514 | -0.91(-7.38%) |
Mar 26, 2020 | 11.42 | 13.03 | 11.36 | 12.39 | 246,600 | +1.25(+11.21%) |
Mar 25, 2020 | 10.64 | 11.85 | 10.13 | 11.14 | 325,473 | +0.71(+6.79%) |
Mar 24, 2020 | 10.09 | 10.55 | 9.596 | 10.43 | 214,378 | +1.25(+13.60%) |
Mar 23, 2020 | 9.537 | 10.37 | 8.495 | 9.183 | 226,666 | -0.16(-1.68%) |
Mar 20, 2020 | 11.03 | 11.93 | 9.341 | 9.341 | 337,966 | -1.53(-14.11%) |
Mar 19, 2020 | 10.05 | 11.54 | 9.832 | 10.87 | 255,671 | +0.90(+9.07%) |
Mar 18, 2020 | 10.67 | 11.36 | 8.839 | 9.970 | 335,426 | -1.71(-14.65%) |
Mar 17, 2020 | 11.17 | 12.06 | 10.41 | 11.68 | 266,095 | +0.77(+7.03%) |
Mar 16, 2020 | 11.80 | 13.30 | 10.71 | 10.91 | 219,093 | -2.94(-21.22%) |
Mar 13, 2020 | 13.86 | 13.87 | 12.55 | 13.85 | 301,352 | +1.03(+8.05%) |
Mar 12, 2020 | 13.89 | 14.35 | 12.79 | 12.82 | 196,554 | -2.27(-15.05%) |
Mar 11, 2020 | 15.32 | 16.01 | 14.56 | 15.09 | 295,119 | -1.00(-6.23%) |
Mar 10, 2020 | 16.28 | 16.71 | 14.90 | 16.10 | 187,873 | +0.04(+0.24%) |
Mar 09, 2020 | 16.63 | 17.57 | 16.05 | 16.06 | 178,588 | -2.05(-11.30%) |
Mar 06, 2020 | 18.96 | 19.06 | 17.67 | 18.10 | 203,410 | -1.45(-7.39%) |
Mar 05, 2020 | 19.60 | 19.78 | 19.19 | 19.55 | 317,779 | -0.48(-2.41%) |
Mar 04, 2020 | 19.69 | 20.05 | 18.70 | 20.03 | 277,886 | +0.73(+3.77%) |
Mar 03, 2020 | 19.75 | 20.53 | 19.17 | 19.30 | 217,073 | -0.39(-2.00%) |