Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 19.15 | 19.57 | 18.46 | 19.24 | 270,359 | -0.37(-1.90%) |
May 28, 2020 | 20.97 | 20.97 | 19.36 | 19.61 | 204,542 | -0.91(-4.45%) |
May 27, 2020 | 20.10 | 20.52 | 18.70 | 20.52 | 361,802 | +1.56(+8.23%) |
May 26, 2020 | 19.00 | 19.34 | 18.82 | 18.96 | 232,520 | +1.78(+10.33%) |
May 22, 2020 | 17.21 | 17.29 | 16.72 | 17.19 | 90,323 | +0.02(+0.11%) |
May 21, 2020 | 17.05 | 17.39 | 16.59 | 17.17 | 167,630 | +0.22(+1.27%) |
May 20, 2020 | 16.84 | 17.26 | 16.78 | 16.95 | 191,829 | +1.05(+6.60%) |
May 19, 2020 | 16.47 | 17.03 | 15.90 | 15.90 | 184,847 | -0.68(-4.08%) |
May 18, 2020 | 15.75 | 16.78 | 15.67 | 16.58 | 318,324 | +2.57(+18.35%) |
May 15, 2020 | 13.42 | 14.16 | 13.08 | 14.01 | 70,036 | +0.32(+2.37%) |
May 14, 2020 | 12.57 | 13.73 | 11.79 | 13.68 | 219,204 | +0.34(+2.57%) |
May 13, 2020 | 14.50 | 14.50 | 12.88 | 13.34 | 251,642 | -1.48(-9.99%) |
May 12, 2020 | 16.85 | 16.85 | 14.81 | 14.82 | 140,867 | -1.80(-10.80%) |
May 11, 2020 | 16.18 | 16.96 | 15.94 | 16.62 | 170,796 | -0.32(-1.91%) |
May 08, 2020 | 16.14 | 17.00 | 15.99 | 16.94 | 218,570 | +1.61(+10.49%) |
May 07, 2020 | 15.25 | 15.79 | 15.16 | 15.33 | 239,662 | +0.74(+5.04%) |
May 06, 2020 | 15.29 | 15.36 | 14.57 | 14.60 | 87,709 | -0.39(-2.62%) |
May 05, 2020 | 15.29 | 15.85 | 14.84 | 14.99 | 221,523 | +0.40(+2.76%) |
May 04, 2020 | 14.11 | 14.59 | 13.65 | 14.59 | 84,396 | +0.10(+0.67%) |
May 01, 2020 | 15.12 | 15.20 | 14.01 | 14.49 | 296,355 | -1.70(-10.48%) |
Apr 30, 2020 | 16.75 | 16.92 | 16.13 | 16.19 | 284,630 | -1.69(-9.44%) |
Apr 29, 2020 | 17.17 | 18.19 | 16.89 | 17.87 | 308,586 | +2.01(+12.68%) |
Apr 28, 2020 | 16.44 | 16.80 | 15.36 | 15.86 | 408,733 | +0.46(+2.99%) |
Apr 27, 2020 | 14.10 | 15.61 | 14.06 | 15.40 | 268,274 | +1.77(+12.95%) |
Apr 24, 2020 | 13.34 | 13.88 | 13.03 | 13.63 | 96,440 | +0.48(+3.65%) |
Apr 23, 2020 | 12.89 | 13.72 | 12.89 | 13.15 | 85,623 | +0.45(+3.55%) |
Apr 22, 2020 | 12.89 | 13.12 | 12.56 | 12.70 | 91,943 | +0.49(+4.02%) |
Apr 21, 2020 | 12.49 | 12.74 | 11.93 | 12.21 | 211,212 | -1.00(-7.57%) |
Apr 20, 2020 | 13.41 | 14.02 | 13.06 | 13.21 | 184,838 | -0.82(-5.87%) |
Apr 17, 2020 | 14.02 | 14.39 | 13.66 | 14.04 | 311,952 | +1.33(+10.50%) |
Apr 16, 2020 | 12.81 | 12.99 | 12.09 | 12.70 | 177,955 | +0.00(+0.00%) |
Apr 15, 2020 | 13.05 | 13.22 | 12.52 | 12.70 | 222,380 | -1.72(-11.90%) |
Apr 14, 2020 | 14.62 | 14.98 | 13.98 | 14.42 | 193,834 | +0.86(+6.37%) |
Apr 13, 2020 | 14.71 | 14.87 | 13.10 | 13.56 | 276,415 | -1.45(-9.68%) |
Apr 09, 2020 | 14.76 | 15.69 | 14.38 | 15.01 | 604,944 | +1.40(+10.32%) |
Apr 08, 2020 | 12.37 | 13.75 | 12.02 | 13.61 | 364,295 | +1.78(+15.01%) |
Apr 07, 2020 | 12.75 | 13.46 | 11.77 | 11.83 | 538,660 | +0.44(+3.88%) |
Apr 06, 2020 | 10.63 | 11.47 | 10.41 | 11.39 | 343,777 | +2.22(+24.24%) |
Apr 03, 2020 | 9.809 | 10.05 | 8.867 | 9.166 | 75,439 | -0.80(-8.03%) |
Apr 02, 2020 | 9.476 | 10.69 | 9.221 | 9.966 | 215,926 | +0.23(+2.32%) |
Apr 01, 2020 | 9.839 | 10.50 | 9.466 | 9.741 | 296,210 | -1.93(-16.55%) |
Mar 31, 2020 | 12.04 | 12.21 | 11.14 | 11.67 | 123,112 | -0.43(-3.57%) |
Mar 30, 2020 | 11.53 | 12.12 | 10.66 | 12.10 | 295,226 | +0.86(+7.68%) |
Mar 27, 2020 | 11.03 | 12.13 | 10.55 | 11.24 | 227,440 | -1.10(-8.90%) |
Mar 26, 2020 | 10.99 | 12.45 | 10.86 | 12.34 | 551,986 | +1.69(+15.84%) |
Mar 25, 2020 | 10.02 | 11.73 | 9.230 | 10.65 | 615,036 | +0.98(+10.14%) |
Mar 24, 2020 | 8.642 | 9.691 | 8.406 | 9.672 | 546,223 | +2.29(+30.94%) |
Mar 23, 2020 | 8.161 | 8.161 | 6.602 | 7.386 | 420,497 | -0.94(-11.31%) |
Mar 20, 2020 | 9.750 | 10.12 | 8.024 | 8.328 | 215,512 | -1.02(-10.91%) |
Mar 19, 2020 | 7.877 | 9.790 | 7.249 | 9.348 | 421,641 | +1.22(+14.96%) |
Mar 18, 2020 | 9.809 | 10.66 | 7.043 | 8.132 | 373,695 | -3.86(-32.16%) |
Mar 17, 2020 | 11.23 | 12.00 | 9.819 | 11.99 | 294,980 | +2.02(+20.28%) |
Mar 16, 2020 | 12.83 | 13.64 | 9.809 | 9.966 | 290,620 | -7.70(-43.59%) |
Mar 13, 2020 | 16.35 | 17.72 | 13.74 | 17.67 | 261,693 | +3.76(+27.01%) |
Mar 12, 2020 | 15.31 | 17.32 | 13.73 | 13.91 | 365,969 | -6.20(-30.83%) |
Mar 11, 2020 | 23.02 | 23.06 | 19.31 | 20.11 | 130,691 | -4.97(-19.83%) |
Mar 10, 2020 | 25.07 | 25.08 | 21.58 | 25.08 | 76,334 | +2.03(+8.81%) |
Mar 09, 2020 | 23.61 | 25.65 | 22.17 | 23.05 | 141,990 | -7.94(-25.61%) |
Mar 06, 2020 | 29.48 | 31.61 | 28.84 | 30.99 | 61,676 | -1.73(-5.29%) |
Mar 05, 2020 | 34.16 | 34.41 | 31.61 | 32.72 | 72,113 | -4.00(-10.90%) |
Mar 04, 2020 | 34.90 | 36.75 | 34.16 | 36.72 | 31,489 | +3.58(+10.81%) |
Mar 03, 2020 | 35.63 | 37.10 | 32.25 | 33.14 | 58,924 | -2.32(-6.56%) |