Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.81 | 15.00 | 14.18 | 14.59 | 58,500 | -0.35(-2.34%) |
May 28, 2020 | 16.00 | 16.00 | 14.80 | 14.94 | 69,567 | -0.80(-5.08%) |
May 27, 2020 | 15.76 | 15.87 | 14.83 | 15.74 | 89,086 | +0.43(+2.81%) |
May 26, 2020 | 15.72 | 16.19 | 14.83 | 15.31 | 97,298 | +0.37(+2.48%) |
May 22, 2020 | 15.62 | 15.62 | 14.65 | 14.94 | 62,100 | -0.29(-1.90%) |
May 21, 2020 | 15.51 | 15.77 | 14.89 | 15.23 | 30,963 | -0.28(-1.81%) |
May 20, 2020 | 16.36 | 16.64 | 15.39 | 15.51 | 55,780 | -0.37(-2.33%) |
May 19, 2020 | 15.85 | 16.90 | 15.05 | 15.88 | 79,930 | +0.14(+0.89%) |
May 18, 2020 | 15.82 | 16.48 | 15.04 | 15.74 | 90,189 | +0.78(+5.21%) |
May 15, 2020 | 13.35 | 15.24 | 13.35 | 14.96 | 54,200 | +1.54(+11.43%) |
May 14, 2020 | 14.18 | 14.97 | 13.01 | 13.43 | 102,087 | -1.35(-9.17%) |
May 13, 2020 | 15.56 | 16.20 | 14.14 | 14.78 | 64,617 | -0.84(-5.38%) |
May 12, 2020 | 17.40 | 17.93 | 15.51 | 15.62 | 107,453 | -1.74(-10.02%) |
May 11, 2020 | 15.90 | 17.58 | 15.63 | 17.36 | 73,816 | +1.21(+7.49%) |
May 08, 2020 | 15.13 | 16.30 | 15.10 | 16.15 | 46,000 | +1.37(+9.27%) |
May 07, 2020 | 15.26 | 15.78 | 14.71 | 14.78 | 88,469 | -0.28(-1.86%) |
May 06, 2020 | 16.17 | 16.17 | 14.90 | 15.06 | 71,493 | -1.12(-6.92%) |
May 05, 2020 | 16.35 | 16.50 | 15.91 | 16.18 | 93,269 | +0.04(+0.25%) |
May 04, 2020 | 15.56 | 16.25 | 14.16 | 16.14 | 170,354 | -0.11(-0.68%) |
May 01, 2020 | 15.73 | 16.55 | 15.47 | 16.25 | 135,600 | -0.58(-3.45%) |
Apr 30, 2020 | 16.49 | 17.11 | 15.31 | 16.83 | 248,206 | -0.16(-0.94%) |
Apr 29, 2020 | 14.94 | 17.00 | 14.94 | 16.99 | 215,241 | +2.44(+16.77%) |
Apr 28, 2020 | 12.81 | 14.92 | 12.81 | 14.55 | 192,983 | +1.74(+13.58%) |
Apr 27, 2020 | 11.98 | 13.45 | 10.59 | 12.81 | 217,626 | +2.19(+20.62%) |
Apr 24, 2020 | 11.33 | 11.33 | 10.38 | 10.62 | 71,600 | -0.50(-4.50%) |
Apr 23, 2020 | 10.88 | 11.29 | 10.12 | 11.12 | 132,436 | +0.61(+5.80%) |
Apr 22, 2020 | 10.19 | 10.87 | 10.00 | 10.51 | 72,764 | +0.68(+6.92%) |
Apr 21, 2020 | 10.03 | 10.35 | 9.660 | 9.830 | 124,988 | -0.46(-4.47%) |
Apr 20, 2020 | 10.81 | 11.50 | 10.25 | 10.29 | 129,302 | -0.31(-2.92%) |
Apr 17, 2020 | 10.78 | 11.30 | 10.50 | 10.60 | 240,300 | +0.49(+4.85%) |
Apr 16, 2020 | 12.10 | 12.34 | 9.850 | 10.11 | 217,163 | -1.88(-15.68%) |
Apr 15, 2020 | 13.26 | 13.34 | 11.52 | 11.99 | 213,368 | -2.14(-15.15%) |
Apr 14, 2020 | 12.58 | 14.33 | 11.80 | 14.13 | 221,562 | +2.06(+17.07%) |
Apr 13, 2020 | 12.16 | 12.18 | 11.16 | 12.07 | 86,955 | -0.11(-0.90%) |
Apr 09, 2020 | 11.49 | 12.26 | 11.33 | 12.18 | 75,000 | +1.12(+10.13%) |
Apr 08, 2020 | 10.51 | 11.58 | 9.960 | 11.06 | 176,447 | +0.76(+7.38%) |
Apr 07, 2020 | 10.50 | 11.26 | 9.866 | 10.30 | 141,427 | +0.57(+5.86%) |
Apr 06, 2020 | 9.260 | 10.23 | 9.190 | 9.730 | 91,800 | +1.12(+13.01%) |
Apr 03, 2020 | 9.930 | 9.930 | 8.600 | 8.610 | 91,800 | -1.41(-14.07%) |
Apr 02, 2020 | 10.42 | 10.93 | 9.870 | 10.02 | 88,334 | -0.39(-3.75%) |
Apr 01, 2020 | 11.20 | 11.95 | 10.02 | 10.41 | 162,027 | -1.55(-12.96%) |
Mar 31, 2020 | 11.40 | 12.88 | 10.94 | 11.96 | 87,495 | +1.05(+9.62%) |
Mar 30, 2020 | 11.49 | 11.49 | 10.14 | 10.91 | 95,605 | -0.56(-4.88%) |
Mar 27, 2020 | 13.92 | 15.11 | 11.08 | 11.47 | 191,500 | -3.02(-20.84%) |
Mar 26, 2020 | 12.97 | 15.87 | 12.35 | 14.49 | 256,594 | +1.30(+9.86%) |
Mar 25, 2020 | 11.21 | 13.49 | 10.11 | 13.19 | 149,236 | +2.23(+20.35%) |
Mar 24, 2020 | 10.31 | 11.10 | 9.950 | 10.96 | 115,225 | +1.36(+14.17%) |
Mar 23, 2020 | 8.040 | 9.920 | 7.600 | 9.600 | 149,895 | +1.54(+19.11%) |
Mar 20, 2020 | 6.530 | 8.430 | 6.530 | 8.060 | 234,200 | +1.61(+24.96%) |
Mar 19, 2020 | 5.420 | 7.150 | 5.070 | 6.450 | 297,720 | +1.17(+22.16%) |
Mar 18, 2020 | 8.090 | 8.340 | 5.130 | 5.280 | 207,708 | -3.24(-38.03%) |
Mar 17, 2020 | 10.47 | 10.49 | 8.390 | 8.520 | 197,159 | -1.72(-16.80%) |
Mar 16, 2020 | 11.52 | 11.87 | 10.03 | 10.24 | 197,540 | -2.11(-17.09%) |
Mar 13, 2020 | 13.24 | 13.36 | 11.52 | 12.35 | 143,400 | -0.17(-1.36%) |
Mar 12, 2020 | 13.29 | 13.43 | 12.52 | 12.52 | 218,029 | -1.29(-9.34%) |
Mar 11, 2020 | 15.00 | 15.00 | 13.52 | 13.81 | 117,933 | -1.33(-8.78%) |
Mar 10, 2020 | 14.49 | 15.31 | 14.00 | 15.14 | 122,874 | +1.12(+7.99%) |
Mar 09, 2020 | 14.39 | 14.49 | 13.67 | 14.02 | 161,632 | -1.37(-8.90%) |
Mar 06, 2020 | 15.52 | 16.40 | 15.31 | 15.39 | 90,500 | -0.56(-3.51%) |
Mar 05, 2020 | 17.56 | 17.56 | 15.90 | 15.95 | 115,309 | -1.72(-9.73%) |
Mar 04, 2020 | 17.76 | 18.13 | 17.30 | 17.67 | 103,405 | +0.10(+0.57%) |
Mar 03, 2020 | 18.70 | 18.96 | 17.03 | 17.57 | 130,875 | -1.13(-6.04%) |