Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.30 | 24.90 | 18.30 | 19.65 | 234,160 | +3.60(+22.43%) |
May 28, 2020 | 13.95 | 16.20 | 13.50 | 16.05 | 84,845 | +2.10(+15.05%) |
May 27, 2020 | 14.10 | 14.17 | 13.20 | 13.95 | 19,760 | +0.00(+0.00%) |
May 26, 2020 | 14.10 | 14.25 | 13.20 | 13.95 | 19,255 | +0.90(+6.90%) |
May 22, 2020 | 12.45 | 13.35 | 12.30 | 13.05 | 8,540 | -0.23(-1.76%) |
May 21, 2020 | 13.20 | 13.50 | 12.77 | 13.28 | 21,813 | +0.35(+2.74%) |
May 20, 2020 | 12.30 | 12.97 | 12.30 | 12.93 | 28,464 | +0.56(+4.54%) |
May 19, 2020 | 11.71 | 12.45 | 11.25 | 12.37 | 27,878 | +0.21(+1.74%) |
May 18, 2020 | 12.75 | 13.05 | 11.79 | 12.16 | 28,175 | +1.06(+9.53%) |
May 15, 2020 | 10.75 | 11.41 | 10.50 | 11.10 | 10,100 | +0.05(+0.46%) |
May 14, 2020 | 10.80 | 11.70 | 10.05 | 11.05 | 28,022 | +0.10(+0.90%) |
May 13, 2020 | 11.70 | 11.70 | 10.50 | 10.95 | 29,484 | -0.83(-7.05%) |
May 12, 2020 | 12.60 | 12.73 | 11.70 | 11.78 | 17,671 | -0.71(-5.68%) |
May 11, 2020 | 12.38 | 13.12 | 11.75 | 12.49 | 45,997 | -0.24(-1.86%) |
May 08, 2020 | 12.31 | 12.73 | 11.40 | 12.73 | 33,446 | +0.42(+3.41%) |
May 07, 2020 | 12.21 | 13.27 | 12.15 | 12.31 | 13,411 | +0.16(+1.30%) |
May 06, 2020 | 14.40 | 14.40 | 11.85 | 12.15 | 43,308 | -2.27(-15.75%) |
May 05, 2020 | 14.74 | 15.15 | 13.95 | 14.42 | 38,069 | +0.25(+1.76%) |
May 04, 2020 | 16.20 | 16.50 | 11.61 | 14.17 | 159,803 | -4.28(-23.19%) |
May 01, 2020 | 19.35 | 20.55 | 17.70 | 18.45 | 29,013 | -1.05(-5.38%) |
Apr 30, 2020 | 19.35 | 23.10 | 17.85 | 19.50 | 70,112 | +0.75(+4.00%) |
Apr 29, 2020 | 17.70 | 19.50 | 16.80 | 18.75 | 58,441 | +1.50(+8.70%) |
Apr 28, 2020 | 13.20 | 18.30 | 13.20 | 17.25 | 105,156 | +3.97(+29.94%) |
Apr 27, 2020 | 12.68 | 13.28 | 11.25 | 13.28 | 40,219 | +0.68(+5.36%) |
Apr 24, 2020 | 12.60 | 13.20 | 12.42 | 12.60 | 32,066 | +0.60(+5.01%) |
Apr 23, 2020 | 11.17 | 12.69 | 11.10 | 12.00 | 45,195 | +0.83(+7.40%) |
Apr 22, 2020 | 11.55 | 11.85 | 10.96 | 11.17 | 30,948 | -0.36(-3.12%) |
Apr 21, 2020 | 11.81 | 11.93 | 11.03 | 11.53 | 29,718 | -0.14(-1.18%) |
Apr 20, 2020 | 11.40 | 12.00 | 11.10 | 11.67 | 41,026 | -0.44(-3.65%) |
Apr 17, 2020 | 12.02 | 12.24 | 11.18 | 12.11 | 48,460 | +0.67(+5.83%) |
Apr 16, 2020 | 12.30 | 12.38 | 11.25 | 11.45 | 38,716 | -0.29(-2.49%) |
Apr 15, 2020 | 12.52 | 12.52 | 11.40 | 11.74 | 21,695 | -0.45(-3.68%) |
Apr 14, 2020 | 12.75 | 12.93 | 11.45 | 12.19 | 33,912 | +0.26(+2.20%) |
Apr 13, 2020 | 12.88 | 13.05 | 11.25 | 11.92 | 41,650 | +0.34(+2.93%) |
Apr 09, 2020 | 11.17 | 14.70 | 10.54 | 11.58 | 106,573 | +1.38(+13.57%) |
Apr 08, 2020 | 9.600 | 10.50 | 8.850 | 10.20 | 29,629 | +0.72(+7.65%) |
Apr 07, 2020 | 9.150 | 9.717 | 8.550 | 9.476 | 40,771 | +1.06(+12.66%) |
Apr 06, 2020 | 8.850 | 9.150 | 8.325 | 8.411 | 17,187 | +0.25(+3.11%) |
Apr 03, 2020 | 9.000 | 9.104 | 7.800 | 8.157 | 25,313 | -0.41(-4.81%) |
Apr 02, 2020 | 8.799 | 9.150 | 8.250 | 8.569 | 31,312 | +0.26(+3.09%) |
Apr 01, 2020 | 9.132 | 9.132 | 8.100 | 8.313 | 24,491 | -0.84(-9.15%) |
Mar 31, 2020 | 8.250 | 9.150 | 8.100 | 9.150 | 28,022 | +1.07(+13.24%) |
Mar 30, 2020 | 8.808 | 8.808 | 7.500 | 8.081 | 42,216 | -0.48(-5.56%) |
Mar 27, 2020 | 9.150 | 9.720 | 8.550 | 8.556 | 34,866 | -0.89(-9.46%) |
Mar 26, 2020 | 9.720 | 9.825 | 8.850 | 9.450 | 53,505 | -0.10(-1.07%) |
Mar 25, 2020 | 10.20 | 10.80 | 9.242 | 9.552 | 50,757 | -0.65(-6.35%) |
Mar 24, 2020 | 9.000 | 10.50 | 8.250 | 10.20 | 59,738 | +1.96(+23.86%) |
Mar 23, 2020 | 8.850 | 9.495 | 8.101 | 8.235 | 38,108 | +0.04(+0.49%) |
Mar 20, 2020 | 10.61 | 12.00 | 7.500 | 8.194 | 59,213 | -1.63(-16.60%) |
Mar 19, 2020 | 8.842 | 10.50 | 8.697 | 9.825 | 55,435 | +2.32(+31.00%) |
Mar 18, 2020 | 12.00 | 12.00 | 7.500 | 7.500 | 71,503 | -4.65(-38.27%) |
Mar 17, 2020 | 13.50 | 14.10 | 11.85 | 12.15 | 59,892 | -1.36(-10.08%) |
Mar 16, 2020 | 13.50 | 15.00 | 12.90 | 13.51 | 35,398 | -6.59(-32.78%) |
Mar 13, 2020 | 17.10 | 20.10 | 12.00 | 20.10 | 86,306 | +9.60(+91.43%) |
Mar 12, 2020 | 14.25 | 14.25 | 10.50 | 10.50 | 72,973 | -4.80(-31.37%) |
Mar 11, 2020 | 16.20 | 17.10 | 15.00 | 15.30 | 34,424 | -2.10(-12.07%) |
Mar 10, 2020 | 16.65 | 17.70 | 13.50 | 17.40 | 99,433 | +2.40(+16.00%) |
Mar 09, 2020 | 16.50 | 17.29 | 13.65 | 15.00 | 76,979 | -6.30(-29.58%) |
Mar 06, 2020 | 22.50 | 23.25 | 21.30 | 21.30 | 29,846 | -1.95(-8.39%) |
Mar 05, 2020 | 25.65 | 26.10 | 23.25 | 23.25 | 27,417 | -3.00(-11.43%) |
Mar 04, 2020 | 27.75 | 28.20 | 26.25 | 26.25 | 30,045 | -0.75(-2.78%) |
Mar 03, 2020 | 29.25 | 30.60 | 27.00 | 27.00 | 28,023 | -2.70(-9.09%) |