Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.48 | 16.74 | 15.99 | 16.44 | 236,138 | -0.46(-2.74%) |
May 28, 2020 | 17.14 | 17.22 | 16.66 | 16.90 | 114,839 | -0.19(-1.09%) |
May 27, 2020 | 17.19 | 17.19 | 16.32 | 17.08 | 164,799 | +0.27(+1.60%) |
May 26, 2020 | 16.60 | 17.07 | 16.44 | 16.82 | 149,223 | +0.49(+3.00%) |
May 22, 2020 | 15.99 | 16.36 | 15.28 | 16.32 | 176,017 | +0.49(+3.10%) |
May 21, 2020 | 15.93 | 15.93 | 15.23 | 15.83 | 135,385 | +0.23(+1.50%) |
May 20, 2020 | 14.81 | 15.86 | 14.81 | 15.60 | 207,852 | +0.79(+5.31%) |
May 19, 2020 | 14.32 | 14.97 | 13.93 | 14.81 | 241,931 | +0.66(+4.68%) |
May 18, 2020 | 13.63 | 14.77 | 13.63 | 14.15 | 262,052 | +0.53(+3.90%) |
May 15, 2020 | 12.94 | 13.66 | 12.87 | 13.62 | 166,021 | +0.55(+4.17%) |
May 14, 2020 | 12.85 | 13.75 | 12.25 | 13.07 | 334,232 | +0.15(+1.18%) |
May 13, 2020 | 12.81 | 12.98 | 12.10 | 12.92 | 254,000 | +0.12(+0.97%) |
May 12, 2020 | 13.29 | 13.47 | 12.63 | 12.80 | 212,450 | -0.24(-1.85%) |
May 11, 2020 | 12.91 | 13.35 | 12.67 | 13.04 | 340,265 | -0.32(-2.38%) |
May 08, 2020 | 12.20 | 13.36 | 11.95 | 13.36 | 380,284 | +1.36(+11.33%) |
May 07, 2020 | 12.00 | 12.39 | 11.74 | 12.00 | 243,972 | +0.00(+0.00%) |
May 06, 2020 | 13.12 | 13.12 | 11.39 | 12.00 | 381,425 | -0.03(-0.23%) |
May 05, 2020 | 12.98 | 13.61 | 11.67 | 12.02 | 360,307 | -0.70(-5.48%) |
May 04, 2020 | 13.25 | 13.92 | 12.09 | 12.72 | 841,343 | -0.66(-4.90%) |
May 01, 2020 | 12.90 | 13.47 | 12.31 | 13.38 | 907,623 | +0.44(+3.37%) |
Apr 30, 2020 | 13.20 | 14.19 | 12.30 | 12.94 | 828,593 | -0.02(-0.15%) |
Apr 29, 2020 | 13.06 | 13.06 | 12.26 | 12.96 | 835,164 | +0.61(+4.97%) |
Apr 28, 2020 | 11.75 | 13.01 | 11.44 | 12.35 | 1,086,305 | +1.21(+10.91%) |
Apr 27, 2020 | 10.23 | 11.17 | 9.715 | 11.13 | 705,580 | +1.17(+11.72%) |
Apr 24, 2020 | 9.893 | 10.04 | 8.784 | 9.965 | 884,288 | +0.27(+2.79%) |
Apr 23, 2020 | 9.385 | 10.51 | 9.253 | 9.695 | 1,287,314 | +0.47(+5.08%) |
Apr 22, 2020 | 6.395 | 9.537 | 6.336 | 9.226 | 5,588,234 | +3.41(+58.68%) |
Apr 21, 2020 | 6.190 | 6.402 | 5.715 | 5.814 | 491,345 | -0.26(-4.24%) |
Apr 20, 2020 | 6.105 | 6.450 | 5.887 | 6.072 | 516,872 | -0.07(-1.08%) |
Apr 17, 2020 | 6.065 | 6.296 | 5.966 | 6.138 | 460,933 | +0.14(+2.31%) |
Apr 16, 2020 | 6.289 | 6.289 | 5.722 | 5.999 | 194,696 | -0.25(-4.01%) |
Apr 15, 2020 | 6.600 | 6.755 | 6.025 | 6.250 | 333,335 | -0.36(-5.49%) |
Apr 14, 2020 | 6.600 | 7.108 | 6.454 | 6.613 | 304,565 | +0.23(+3.62%) |
Apr 13, 2020 | 6.072 | 6.494 | 5.946 | 6.382 | 284,348 | +0.32(+5.34%) |
Apr 09, 2020 | 6.072 | 6.329 | 5.748 | 6.058 | 394,566 | +0.02(+0.33%) |
Apr 08, 2020 | 5.979 | 6.164 | 5.785 | 6.039 | 209,882 | +0.06(+0.99%) |
Apr 07, 2020 | 5.808 | 6.494 | 5.808 | 5.979 | 322,698 | +0.22(+3.78%) |
Apr 06, 2020 | 5.544 | 6.065 | 5.517 | 5.761 | 224,929 | +0.25(+4.55%) |
Apr 03, 2020 | 5.696 | 6.014 | 5.257 | 5.511 | 246,528 | -0.20(-3.58%) |
Apr 02, 2020 | 5.610 | 6.303 | 5.607 | 5.715 | 218,303 | +0.23(+4.21%) |
Apr 01, 2020 | 6.250 | 6.355 | 5.352 | 5.484 | 276,690 | -0.52(-8.68%) |
Mar 31, 2020 | 6.336 | 6.336 | 5.814 | 6.006 | 509,932 | +0.01(+0.11%) |
Mar 30, 2020 | 5.544 | 6.135 | 5.055 | 5.999 | 184,433 | +0.11(+1.79%) |
Mar 27, 2020 | 5.926 | 6.303 | 5.280 | 5.893 | 241,527 | -0.44(-6.98%) |
Mar 26, 2020 | 5.352 | 6.699 | 5.207 | 6.336 | 444,406 | +1.06(+20.00%) |
Mar 25, 2020 | 5.187 | 5.623 | 4.801 | 5.280 | 248,781 | +0.40(+8.11%) |
Mar 24, 2020 | 4.633 | 5.214 | 4.626 | 4.884 | 212,853 | +0.34(+7.40%) |
Mar 23, 2020 | 5.194 | 5.273 | 4.290 | 4.547 | 404,071 | -0.84(-15.56%) |
Mar 20, 2020 | 4.917 | 6.258 | 4.917 | 5.385 | 697,309 | +0.57(+11.78%) |
Mar 19, 2020 | 3.696 | 5.445 | 3.696 | 4.818 | 409,171 | +1.12(+30.12%) |
Mar 18, 2020 | 4.290 | 4.547 | 3.636 | 3.702 | 235,516 | -0.94(-20.31%) |
Mar 17, 2020 | 4.950 | 5.227 | 4.626 | 4.646 | 332,587 | -0.15(-3.03%) |
Mar 16, 2020 | 4.679 | 5.583 | 4.554 | 4.791 | 414,436 | -0.90(-15.78%) |
Mar 13, 2020 | 5.689 | 6.386 | 5.280 | 5.689 | 414,415 | +0.35(+6.55%) |
Mar 12, 2020 | 5.300 | 6.487 | 4.972 | 5.339 | 298,011 | -1.93(-26.59%) |
Mar 11, 2020 | 8.151 | 8.593 | 6.989 | 7.273 | 296,135 | -1.03(-12.40%) |
Mar 10, 2020 | 10.24 | 10.66 | 7.768 | 8.302 | 475,174 | -1.60(-16.13%) |
Mar 09, 2020 | 10.56 | 11.20 | 9.899 | 9.899 | 201,071 | -2.73(-21.63%) |
Mar 06, 2020 | 13.23 | 13.49 | 12.61 | 12.63 | 140,613 | -0.94(-6.91%) |
Mar 05, 2020 | 14.49 | 14.55 | 13.57 | 13.57 | 76,669 | -1.33(-8.91%) |
Mar 04, 2020 | 15.72 | 16.18 | 14.67 | 14.90 | 141,325 | -0.68(-4.36%) |
Mar 03, 2020 | 15.84 | 16.27 | 14.28 | 15.58 | 242,999 | -0.39(-2.44%) |