Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.01 | 16.43 | 14.76 | 16.20 | 904,700 | +0.15(+0.93%) |
May 28, 2020 | 16.87 | 17.30 | 15.97 | 16.05 | 420,101 | -0.80(-4.75%) |
May 27, 2020 | 15.55 | 17.10 | 15.10 | 16.85 | 1,113,630 | +1.16(+7.39%) |
May 26, 2020 | 16.61 | 17.77 | 15.65 | 15.69 | 1,036,453 | -0.31(-1.94%) |
May 22, 2020 | 17.00 | 17.50 | 15.25 | 16.00 | 7,122,400 | -4.50(-21.95%) |
May 21, 2020 | 20.25 | 20.98 | 19.05 | 20.50 | 1,539,935 | +0.33(+1.64%) |
May 20, 2020 | 19.48 | 21.27 | 19.37 | 20.17 | 714,953 | +1.07(+5.60%) |
May 19, 2020 | 20.81 | 21.97 | 19.06 | 19.10 | 1,034,208 | -1.63(-7.86%) |
May 18, 2020 | 20.78 | 21.00 | 19.50 | 20.73 | 887,180 | -0.25(-1.19%) |
May 15, 2020 | 18.50 | 21.50 | 18.23 | 20.98 | 1,006,200 | +2.46(+13.28%) |
May 14, 2020 | 18.07 | 18.85 | 17.53 | 18.52 | 297,765 | +0.30(+1.65%) |
May 13, 2020 | 19.04 | 19.62 | 17.51 | 18.22 | 498,784 | -0.73(-3.85%) |
May 12, 2020 | 18.73 | 20.19 | 17.80 | 18.95 | 1,141,999 | +0.48(+2.60%) |
May 11, 2020 | 18.21 | 18.62 | 17.24 | 18.47 | 622,770 | +0.44(+2.44%) |
May 08, 2020 | 18.35 | 19.03 | 17.77 | 18.03 | 698,200 | +0.02(+0.11%) |
May 07, 2020 | 18.50 | 19.11 | 18.00 | 18.01 | 486,191 | -0.35(-1.91%) |
May 06, 2020 | 18.17 | 19.29 | 17.85 | 18.36 | 1,166,574 | +0.26(+1.44%) |
May 05, 2020 | 18.78 | 18.80 | 17.97 | 18.10 | 1,141,012 | -0.47(-2.53%) |
May 04, 2020 | 18.39 | 19.27 | 18.00 | 18.57 | 872,521 | +0.41(+2.26%) |
May 01, 2020 | 17.75 | 18.44 | 17.65 | 18.16 | 973,700 | +0.16(+0.89%) |
Apr 30, 2020 | 19.43 | 20.29 | 17.63 | 18.00 | 3,056,817 | -0.70(-3.74%) |
Apr 29, 2020 | 18.82 | 20.00 | 17.56 | 18.70 | 2,120,936 | -0.80(-4.10%) |
Apr 28, 2020 | 14.25 | 20.74 | 14.00 | 19.50 | 15,074,308 | +7.99(+69.42%) |
Apr 27, 2020 | 11.94 | 12.25 | 11.27 | 11.51 | 219,348 | -0.19(-1.62%) |
Apr 24, 2020 | 12.13 | 12.13 | 11.29 | 11.70 | 191,400 | -0.31(-2.58%) |
Apr 23, 2020 | 11.13 | 12.07 | 11.03 | 12.01 | 162,064 | +0.91(+8.20%) |
Apr 22, 2020 | 10.64 | 11.22 | 10.42 | 11.10 | 45,658 | +0.73(+7.04%) |
Apr 21, 2020 | 10.66 | 10.75 | 10.20 | 10.37 | 57,492 | -0.59(-5.38%) |
Apr 20, 2020 | 10.66 | 11.34 | 10.66 | 10.96 | 117,676 | +0.05(+0.46%) |
Apr 17, 2020 | 11.08 | 11.11 | 10.47 | 10.91 | 150,900 | +0.12(+1.11%) |
Apr 16, 2020 | 10.95 | 11.13 | 10.13 | 10.79 | 120,712 | -0.11(-1.01%) |
Apr 15, 2020 | 10.88 | 11.02 | 10.43 | 10.90 | 159,615 | -0.27(-2.42%) |
Apr 14, 2020 | 10.25 | 11.70 | 10.04 | 11.17 | 213,540 | +1.25(+12.60%) |
Apr 13, 2020 | 10.03 | 10.55 | 9.830 | 9.920 | 132,723 | -0.22(-2.17%) |
Apr 09, 2020 | 9.290 | 10.33 | 9.170 | 10.14 | 212,100 | +1.00(+10.94%) |
Apr 08, 2020 | 9.400 | 9.530 | 8.750 | 9.140 | 147,892 | -0.01(-0.11%) |
Apr 07, 2020 | 10.30 | 10.61 | 9.000 | 9.150 | 266,595 | -0.84(-8.41%) |
Apr 06, 2020 | 9.340 | 10.07 | 9.340 | 9.990 | 146,764 | +1.05(+11.74%) |
Apr 03, 2020 | 9.690 | 9.690 | 8.720 | 8.940 | 165,300 | -0.80(-8.21%) |
Apr 02, 2020 | 9.530 | 10.10 | 9.210 | 9.740 | 202,769 | +0.21(+2.20%) |
Apr 01, 2020 | 10.66 | 10.78 | 8.960 | 9.530 | 235,863 | -1.44(-13.13%) |
Mar 31, 2020 | 10.74 | 11.37 | 10.46 | 10.97 | 283,856 | +0.35(+3.30%) |
Mar 30, 2020 | 9.700 | 11.00 | 9.700 | 10.62 | 155,038 | +0.97(+10.05%) |
Mar 27, 2020 | 9.540 | 9.790 | 9.150 | 9.650 | 129,600 | -0.33(-3.31%) |
Mar 26, 2020 | 10.28 | 10.83 | 9.711 | 9.980 | 155,750 | -0.20(-1.96%) |
Mar 25, 2020 | 10.11 | 10.85 | 9.900 | 10.18 | 215,038 | +0.06(+0.59%) |
Mar 24, 2020 | 9.460 | 10.30 | 9.240 | 10.12 | 211,300 | +1.01(+11.09%) |
Mar 23, 2020 | 8.650 | 9.170 | 8.455 | 9.110 | 133,967 | +0.59(+6.92%) |
Mar 20, 2020 | 8.750 | 9.030 | 8.180 | 8.520 | 591,300 | -0.01(-0.12%) |
Mar 19, 2020 | 7.870 | 8.970 | 7.444 | 8.530 | 186,400 | +0.54(+6.76%) |
Mar 18, 2020 | 6.980 | 8.285 | 6.880 | 7.990 | 298,933 | +0.26(+3.36%) |
Mar 17, 2020 | 8.140 | 8.450 | 7.220 | 7.730 | 254,300 | -0.21(-2.64%) |
Mar 16, 2020 | 8.000 | 8.790 | 7.860 | 7.940 | 472,319 | -1.24(-13.51%) |
Mar 13, 2020 | 8.500 | 9.220 | 7.130 | 9.180 | 367,300 | +0.88(+10.60%) |
Mar 12, 2020 | 11.00 | 11.00 | 7.720 | 8.300 | 470,683 | -3.49(-29.60%) |
Mar 11, 2020 | 11.75 | 12.00 | 11.39 | 11.79 | 295,653 | -0.08(-0.67%) |
Mar 10, 2020 | 11.58 | 12.00 | 11.21 | 11.87 | 253,446 | +0.65(+5.79%) |
Mar 09, 2020 | 11.31 | 11.41 | 10.36 | 11.22 | 203,411 | -0.81(-6.73%) |
Mar 06, 2020 | 11.83 | 12.27 | 11.61 | 12.03 | 340,000 | +0.03(+0.25%) |
Mar 05, 2020 | 11.11 | 12.16 | 10.32 | 12.00 | 455,221 | +0.72(+6.38%) |
Mar 04, 2020 | 9.500 | 11.55 | 9.500 | 11.28 | 424,592 | +2.01(+21.68%) |
Mar 03, 2020 | 9.710 | 10.04 | 9.010 | 9.270 | 186,430 | -0.53(-5.41%) |