Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.41 | 15.58 | 15.14 | 15.51 | 562,100 | +0.64(+4.30%) |
May 28, 2020 | 15.16 | 15.31 | 14.72 | 14.87 | 478,113 | -0.02(-0.13%) |
May 27, 2020 | 14.78 | 14.98 | 14.40 | 14.89 | 902,319 | -0.24(-1.59%) |
May 26, 2020 | 15.65 | 15.75 | 15.08 | 15.13 | 553,535 | -0.68(-4.30%) |
May 22, 2020 | 15.86 | 16.17 | 15.65 | 15.81 | 338,900 | +0.08(+0.51%) |
May 21, 2020 | 15.70 | 15.90 | 15.25 | 15.73 | 468,552 | -0.39(-2.42%) |
May 20, 2020 | 16.36 | 16.67 | 15.95 | 16.12 | 595,426 | -0.12(-0.74%) |
May 19, 2020 | 15.58 | 16.43 | 15.33 | 16.24 | 564,394 | +1.10(+7.27%) |
May 18, 2020 | 15.91 | 16.11 | 15.01 | 15.14 | 771,968 | -0.51(-3.26%) |
May 15, 2020 | 15.00 | 15.80 | 14.90 | 15.65 | 936,800 | +0.79(+5.32%) |
May 14, 2020 | 14.50 | 14.98 | 14.31 | 14.86 | 548,735 | +0.51(+3.55%) |
May 13, 2020 | 14.71 | 14.91 | 13.98 | 14.35 | 600,099 | -0.13(-0.90%) |
May 12, 2020 | 14.17 | 14.98 | 14.06 | 14.48 | 626,582 | +0.67(+4.85%) |
May 11, 2020 | 14.42 | 14.56 | 13.66 | 13.81 | 555,034 | -0.69(-4.76%) |
May 08, 2020 | 14.70 | 14.98 | 14.42 | 14.50 | 408,800 | -0.14(-0.96%) |
May 07, 2020 | 14.35 | 14.99 | 14.13 | 14.64 | 488,696 | +0.42(+2.95%) |
May 06, 2020 | 14.16 | 14.33 | 13.78 | 14.22 | 425,860 | -0.09(-0.63%) |
May 05, 2020 | 14.50 | 14.57 | 13.88 | 14.31 | 731,959 | -0.14(-0.97%) |
May 04, 2020 | 14.60 | 15.04 | 14.41 | 14.45 | 1,141,103 | +0.20(+1.40%) |
May 01, 2020 | 13.61 | 14.27 | 13.51 | 14.25 | 606,500 | +0.27(+1.93%) |
Apr 30, 2020 | 14.47 | 14.47 | 13.61 | 13.98 | 821,074 | -0.29(-2.03%) |
Apr 29, 2020 | 14.15 | 14.43 | 13.80 | 14.27 | 960,534 | +0.17(+1.21%) |
Apr 28, 2020 | 14.04 | 14.30 | 13.72 | 14.10 | 827,054 | +0.31(+2.25%) |
Apr 27, 2020 | 13.65 | 13.97 | 13.20 | 13.79 | 789,741 | +0.34(+2.53%) |
Apr 24, 2020 | 13.45 | 13.63 | 12.75 | 13.45 | 517,100 | +0.25(+1.89%) |
Apr 23, 2020 | 13.12 | 14.24 | 13.01 | 13.20 | 1,011,973 | +0.36(+2.80%) |
Apr 22, 2020 | 12.67 | 12.85 | 12.37 | 12.84 | 516,764 | +0.82(+6.82%) |
Apr 21, 2020 | 11.90 | 12.21 | 11.81 | 12.02 | 492,903 | -0.22(-1.80%) |
Apr 20, 2020 | 11.87 | 12.57 | 11.71 | 12.24 | 585,590 | +0.37(+3.12%) |
Apr 17, 2020 | 11.87 | 12.15 | 11.62 | 11.87 | 593,600 | -0.20(-1.66%) |
Apr 16, 2020 | 12.20 | 12.33 | 11.65 | 12.07 | 521,392 | +0.03(+0.25%) |
Apr 15, 2020 | 12.16 | 12.73 | 11.71 | 12.04 | 693,379 | -0.65(-5.12%) |
Apr 14, 2020 | 12.25 | 13.28 | 12.11 | 12.69 | 1,676,176 | +0.96(+8.18%) |
Apr 13, 2020 | 10.90 | 11.94 | 10.49 | 11.73 | 1,159,330 | +0.89(+8.21%) |
Apr 09, 2020 | 9.850 | 10.90 | 9.720 | 10.84 | 1,131,000 | +1.38(+14.59%) |
Apr 08, 2020 | 9.750 | 9.750 | 9.370 | 9.460 | 551,129 | -0.07(-0.73%) |
Apr 07, 2020 | 9.740 | 9.780 | 9.360 | 9.530 | 711,916 | +0.05(+0.53%) |
Apr 06, 2020 | 9.560 | 10.00 | 9.220 | 9.480 | 1,335,844 | +0.28(+3.04%) |
Apr 03, 2020 | 9.280 | 9.710 | 8.990 | 9.200 | 1,128,200 | -0.20(-2.13%) |
Apr 02, 2020 | 9.420 | 10.08 | 9.300 | 9.400 | 741,940 | +0.02(+0.21%) |
Apr 01, 2020 | 9.200 | 9.490 | 9.000 | 9.380 | 516,876 | +0.03(+0.32%) |
Mar 31, 2020 | 9.800 | 10.08 | 9.250 | 9.350 | 453,907 | -0.70(-6.97%) |
Mar 30, 2020 | 9.680 | 10.29 | 9.560 | 10.05 | 604,937 | +0.23(+2.34%) |
Mar 27, 2020 | 10.22 | 10.35 | 9.500 | 9.820 | 599,100 | -0.74(-7.01%) |
Mar 26, 2020 | 10.46 | 11.68 | 10.25 | 10.56 | 1,300,502 | +0.63(+6.34%) |
Mar 25, 2020 | 9.310 | 10.35 | 9.000 | 9.930 | 1,226,758 | +1.17(+13.36%) |
Mar 24, 2020 | 8.110 | 9.280 | 8.110 | 8.760 | 1,158,064 | +1.40(+19.02%) |
Mar 23, 2020 | 7.330 | 7.740 | 6.800 | 7.360 | 1,114,123 | +0.03(+0.41%) |
Mar 20, 2020 | 8.420 | 8.490 | 7.315 | 7.330 | 949,600 | -0.63(-7.91%) |
Mar 19, 2020 | 7.620 | 9.210 | 6.800 | 7.960 | 865,480 | +0.02(+0.25%) |
Mar 18, 2020 | 8.500 | 9.324 | 7.880 | 7.940 | 799,620 | -0.98(-10.99%) |
Mar 17, 2020 | 6.800 | 9.240 | 6.720 | 8.920 | 1,536,495 | +1.99(+28.72%) |
Mar 16, 2020 | 5.380 | 7.450 | 5.250 | 6.930 | 1,390,732 | +0.59(+9.31%) |
Mar 13, 2020 | 7.750 | 7.760 | 6.270 | 6.340 | 1,697,900 | -0.86(-11.94%) |
Mar 12, 2020 | 7.530 | 7.850 | 6.380 | 7.200 | 1,808,453 | -1.54(-17.62%) |
Mar 11, 2020 | 9.820 | 9.900 | 8.580 | 8.740 | 820,099 | -1.20(-12.07%) |
Mar 10, 2020 | 10.00 | 10.30 | 9.370 | 9.940 | 675,834 | -0.03(-0.30%) |
Mar 09, 2020 | 10.67 | 10.67 | 9.890 | 9.970 | 540,879 | -1.03(-9.36%) |
Mar 06, 2020 | 11.32 | 11.38 | 10.61 | 11.00 | 407,900 | -0.32(-2.83%) |
Mar 05, 2020 | 11.24 | 11.42 | 10.93 | 11.32 | 361,309 | +0.14(+1.25%) |
Mar 04, 2020 | 11.15 | 11.35 | 10.89 | 11.18 | 371,747 | +0.15(+1.36%) |
Mar 03, 2020 | 10.63 | 11.59 | 10.33 | 11.03 | 877,614 | +0.65(+6.26%) |