Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.00 | 18.59 | 17.53 | 18.44 | 30,400 | +0.26(+1.43%) |
May 28, 2020 | 18.65 | 19.10 | 18.18 | 18.18 | 47,880 | -0.47(-2.52%) |
May 27, 2020 | 17.37 | 18.90 | 17.35 | 18.65 | 59,005 | +2.09(+12.62%) |
May 26, 2020 | 17.89 | 18.26 | 16.42 | 16.56 | 48,857 | -1.10(-6.23%) |
May 22, 2020 | 17.40 | 17.75 | 17.23 | 17.66 | 27,300 | +0.65(+3.82%) |
May 21, 2020 | 17.62 | 17.99 | 17.00 | 17.01 | 17,359 | -0.59(-3.35%) |
May 20, 2020 | 17.00 | 17.85 | 16.98 | 17.60 | 32,506 | +0.61(+3.59%) |
May 19, 2020 | 16.84 | 16.99 | 16.39 | 16.99 | 26,223 | +0.23(+1.37%) |
May 18, 2020 | 16.61 | 16.97 | 16.24 | 16.76 | 30,623 | +0.80(+5.01%) |
May 15, 2020 | 15.87 | 16.36 | 15.63 | 15.96 | 40,000 | +0.05(+0.31%) |
May 14, 2020 | 15.70 | 16.48 | 15.27 | 15.91 | 31,090 | -0.14(-0.87%) |
May 13, 2020 | 17.08 | 17.08 | 15.41 | 16.05 | 72,744 | -1.11(-6.47%) |
May 12, 2020 | 18.95 | 18.98 | 17.00 | 17.16 | 88,972 | -1.54(-8.24%) |
May 11, 2020 | 17.04 | 18.80 | 16.80 | 18.70 | 99,956 | +1.58(+9.23%) |
May 08, 2020 | 16.41 | 17.19 | 16.25 | 17.12 | 87,200 | +0.68(+4.14%) |
May 07, 2020 | 16.60 | 16.60 | 16.05 | 16.44 | 38,073 | -0.22(-1.32%) |
May 06, 2020 | 16.85 | 16.85 | 16.23 | 16.66 | 28,042 | +0.02(+0.12%) |
May 05, 2020 | 16.79 | 16.86 | 16.00 | 16.64 | 67,008 | +0.38(+2.34%) |
May 04, 2020 | 16.47 | 16.81 | 15.61 | 16.26 | 110,959 | +0.65(+4.16%) |
May 01, 2020 | 15.15 | 16.09 | 14.60 | 15.61 | 40,900 | -0.04(-0.26%) |
Apr 30, 2020 | 14.94 | 15.87 | 14.63 | 15.65 | 87,790 | +0.72(+4.82%) |
Apr 29, 2020 | 13.40 | 14.97 | 13.00 | 14.93 | 69,279 | +1.38(+10.18%) |
Apr 28, 2020 | 13.55 | 13.60 | 13.01 | 13.55 | 34,475 | +0.44(+3.36%) |
Apr 27, 2020 | 13.98 | 13.99 | 12.80 | 13.11 | 50,379 | -0.71(-5.14%) |
Apr 24, 2020 | 13.89 | 13.89 | 13.30 | 13.82 | 22,800 | +0.21(+1.54%) |
Apr 23, 2020 | 13.85 | 13.86 | 13.30 | 13.61 | 10,839 | -0.23(-1.66%) |
Apr 22, 2020 | 13.50 | 13.95 | 13.36 | 13.84 | 45,355 | +0.74(+5.65%) |
Apr 21, 2020 | 13.67 | 13.75 | 13.07 | 13.10 | 24,734 | -0.39(-2.89%) |
Apr 20, 2020 | 14.11 | 14.11 | 13.00 | 13.49 | 22,283 | -0.08(-0.59%) |
Apr 17, 2020 | 12.90 | 13.91 | 12.90 | 13.57 | 43,800 | +0.62(+4.79%) |
Apr 16, 2020 | 12.85 | 13.15 | 12.85 | 12.95 | 20,677 | +0.16(+1.25%) |
Apr 15, 2020 | 13.03 | 13.80 | 12.50 | 12.79 | 35,883 | -0.59(-4.41%) |
Apr 14, 2020 | 12.42 | 13.40 | 12.35 | 13.38 | 42,203 | +0.91(+7.30%) |
Apr 13, 2020 | 12.27 | 12.50 | 11.29 | 12.47 | 14,369 | +0.17(+1.38%) |
Apr 09, 2020 | 11.50 | 12.31 | 11.50 | 12.30 | 22,100 | +0.95(+8.37%) |
Apr 08, 2020 | 10.62 | 11.38 | 10.33 | 11.35 | 34,978 | +0.72(+6.77%) |
Apr 07, 2020 | 11.16 | 11.56 | 10.38 | 10.63 | 15,620 | +0.03(+0.28%) |
Apr 06, 2020 | 9.860 | 10.99 | 9.850 | 10.60 | 21,396 | +0.85(+8.72%) |
Apr 03, 2020 | 9.540 | 9.860 | 8.976 | 9.750 | 25,100 | +0.45(+4.84%) |
Apr 02, 2020 | 9.700 | 10.70 | 7.850 | 9.300 | 89,557 | -0.24(-2.52%) |
Apr 01, 2020 | 12.87 | 12.87 | 8.750 | 9.540 | 143,834 | -3.30(-25.70%) |
Mar 31, 2020 | 12.08 | 12.92 | 11.85 | 12.84 | 19,560 | +0.71(+5.85%) |
Mar 30, 2020 | 11.99 | 12.64 | 11.75 | 12.13 | 11,779 | +0.15(+1.25%) |
Mar 27, 2020 | 11.98 | 12.38 | 11.48 | 11.98 | 18,000 | -0.57(-4.54%) |
Mar 26, 2020 | 11.14 | 13.43 | 11.14 | 12.55 | 44,436 | +1.47(+13.27%) |
Mar 25, 2020 | 10.87 | 11.46 | 10.83 | 11.08 | 10,757 | +0.33(+3.07%) |
Mar 24, 2020 | 9.590 | 11.17 | 9.500 | 10.75 | 17,912 | +0.86(+8.70%) |
Mar 23, 2020 | 9.080 | 10.20 | 8.400 | 9.890 | 42,597 | +0.30(+3.13%) |
Mar 20, 2020 | 8.800 | 10.50 | 8.800 | 9.590 | 25,000 | +0.86(+9.85%) |
Mar 19, 2020 | 7.250 | 9.100 | 7.250 | 8.730 | 53,186 | +1.12(+14.72%) |
Mar 18, 2020 | 10.36 | 11.24 | 7.360 | 7.610 | 31,691 | -3.39(-30.82%) |
Mar 17, 2020 | 10.91 | 11.45 | 10.43 | 11.00 | 22,719 | -0.14(-1.26%) |
Mar 16, 2020 | 13.44 | 13.74 | 10.90 | 11.14 | 34,244 | -3.30(-22.85%) |
Mar 13, 2020 | 14.09 | 14.45 | 13.15 | 14.44 | 34,500 | +0.39(+2.78%) |
Mar 12, 2020 | 14.04 | 16.26 | 12.90 | 14.05 | 61,626 | -0.45(-3.10%) |
Mar 11, 2020 | 14.28 | 14.97 | 13.94 | 14.50 | 80,458 | +0.50(+3.57%) |
Mar 10, 2020 | 13.21 | 14.00 | 13.15 | 14.00 | 35,283 | +0.82(+6.22%) |
Mar 09, 2020 | 12.61 | 13.81 | 12.36 | 13.18 | 34,477 | -0.26(-1.93%) |
Mar 06, 2020 | 13.52 | 13.75 | 12.63 | 13.44 | 41,800 | -0.26(-1.90%) |
Mar 05, 2020 | 13.33 | 14.08 | 13.15 | 13.70 | 38,579 | +0.04(+0.29%) |
Mar 04, 2020 | 12.70 | 13.92 | 12.66 | 13.66 | 49,402 | +1.00(+7.90%) |
Mar 03, 2020 | 13.47 | 13.47 | 12.13 | 12.66 | 47,098 | -0.44(-3.36%) |