Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.74 | 15.96 | 15.33 | 15.89 | 744,678 | -0.08(-0.49%) |
May 28, 2020 | 16.59 | 16.62 | 15.89 | 15.97 | 440,100 | -0.55(-3.31%) |
May 27, 2020 | 16.20 | 16.58 | 15.64 | 16.52 | 636,049 | +0.52(+3.23%) |
May 26, 2020 | 16.32 | 16.40 | 15.91 | 16.00 | 436,856 | +0.19(+1.17%) |
May 22, 2020 | 15.97 | 16.01 | 15.55 | 15.81 | 442,053 | -0.04(-0.25%) |
May 21, 2020 | 15.46 | 16.11 | 15.34 | 15.85 | 631,478 | +0.48(+3.11%) |
May 20, 2020 | 15.78 | 16.11 | 15.23 | 15.37 | 746,029 | -0.24(-1.56%) |
May 19, 2020 | 15.55 | 16.13 | 15.53 | 15.62 | 821,294 | -0.10(-0.62%) |
May 18, 2020 | 14.89 | 15.74 | 14.87 | 15.72 | 925,561 | +1.31(+9.08%) |
May 15, 2020 | 14.34 | 14.73 | 14.20 | 14.41 | 812,804 | +0.15(+1.03%) |
May 14, 2020 | 13.77 | 14.27 | 13.27 | 14.26 | 708,103 | +0.09(+0.62%) |
May 13, 2020 | 14.17 | 14.34 | 13.85 | 14.17 | 540,362 | -0.12(-0.82%) |
May 12, 2020 | 14.40 | 14.82 | 14.21 | 14.29 | 704,249 | -0.09(-0.61%) |
May 11, 2020 | 14.02 | 14.45 | 13.56 | 14.38 | 1,216,557 | -0.01(-0.07%) |
May 08, 2020 | 14.64 | 14.64 | 13.14 | 14.39 | 1,241,232 | +1.64(+12.86%) |
May 07, 2020 | 12.64 | 12.75 | 12.31 | 12.75 | 719,224 | +0.28(+2.27%) |
May 06, 2020 | 12.69 | 12.69 | 12.29 | 12.47 | 372,422 | -0.18(-1.39%) |
May 05, 2020 | 12.60 | 13.05 | 12.59 | 12.64 | 422,971 | +0.18(+1.41%) |
May 04, 2020 | 12.50 | 12.50 | 12.11 | 12.47 | 348,571 | -0.22(-1.77%) |
May 01, 2020 | 12.84 | 12.84 | 12.13 | 12.69 | 856,856 | +0.00(+0.00%) |
Apr 30, 2020 | 12.86 | 12.90 | 12.45 | 12.69 | 557,032 | -0.49(-3.70%) |
Apr 29, 2020 | 12.74 | 13.49 | 12.62 | 13.18 | 695,163 | +0.80(+6.47%) |
Apr 28, 2020 | 12.62 | 12.62 | 12.20 | 12.38 | 575,594 | +0.19(+1.52%) |
Apr 27, 2020 | 11.71 | 12.43 | 11.58 | 12.19 | 530,818 | +0.56(+4.78%) |
Apr 24, 2020 | 11.61 | 11.80 | 11.40 | 11.64 | 258,163 | +0.07(+0.59%) |
Apr 23, 2020 | 11.71 | 11.81 | 11.33 | 11.57 | 388,955 | -0.07(-0.59%) |
Apr 22, 2020 | 11.76 | 11.81 | 11.52 | 11.64 | 456,084 | +0.12(+1.02%) |
Apr 21, 2020 | 11.31 | 11.74 | 11.10 | 11.52 | 362,597 | -0.13(-1.09%) |
Apr 20, 2020 | 11.13 | 11.68 | 10.97 | 11.65 | 721,289 | +0.24(+2.14%) |
Apr 17, 2020 | 10.86 | 11.47 | 10.78 | 11.40 | 522,166 | +0.93(+8.85%) |
Apr 16, 2020 | 11.08 | 11.69 | 10.23 | 10.47 | 657,574 | -0.60(-5.38%) |
Apr 15, 2020 | 11.35 | 12.18 | 10.88 | 11.07 | 381,744 | -0.75(-6.36%) |
Apr 14, 2020 | 12.13 | 12.27 | 11.71 | 11.82 | 491,121 | -0.14(-1.14%) |
Apr 13, 2020 | 11.90 | 12.05 | 11.54 | 11.96 | 662,170 | -0.02(-0.16%) |
Apr 09, 2020 | 11.71 | 12.16 | 11.20 | 11.98 | 577,998 | +0.51(+4.43%) |
Apr 08, 2020 | 11.14 | 11.58 | 10.90 | 11.47 | 686,467 | +0.53(+4.82%) |
Apr 07, 2020 | 11.25 | 11.70 | 10.71 | 10.94 | 880,667 | +0.08(+0.72%) |
Apr 06, 2020 | 10.51 | 10.93 | 10.24 | 10.86 | 619,322 | +0.66(+6.51%) |
Apr 03, 2020 | 10.29 | 10.69 | 9.703 | 10.20 | 881,340 | -0.07(-0.67%) |
Apr 02, 2020 | 9.722 | 10.43 | 9.722 | 10.27 | 509,914 | +0.46(+4.68%) |
Apr 01, 2020 | 10.20 | 10.89 | 9.556 | 9.810 | 700,619 | -0.72(-6.86%) |
Mar 31, 2020 | 9.986 | 10.87 | 9.654 | 10.53 | 1,010,903 | +0.52(+5.17%) |
Mar 30, 2020 | 10.23 | 10.26 | 9.420 | 10.02 | 856,862 | -0.20(-2.00%) |
Mar 27, 2020 | 9.703 | 10.41 | 9.576 | 10.22 | 756,971 | +0.21(+2.15%) |
Mar 26, 2020 | 9.517 | 10.15 | 9.381 | 10.01 | 658,656 | +0.57(+6.00%) |
Mar 25, 2020 | 9.468 | 9.869 | 8.746 | 9.439 | 1,091,104 | +0.05(+0.52%) |
Mar 24, 2020 | 9.049 | 9.468 | 8.551 | 9.390 | 866,524 | +0.73(+8.46%) |
Mar 23, 2020 | 8.648 | 8.883 | 8.219 | 8.658 | 804,521 | +0.11(+1.26%) |
Mar 20, 2020 | 8.297 | 9.263 | 8.297 | 8.551 | 989,728 | +0.26(+3.18%) |
Mar 19, 2020 | 7.682 | 8.502 | 7.370 | 8.287 | 1,254,941 | +0.52(+6.66%) |
Mar 18, 2020 | 8.883 | 9.390 | 6.940 | 7.770 | 1,104,888 | -1.64(-17.43%) |
Mar 17, 2020 | 10.21 | 10.49 | 8.785 | 9.410 | 1,432,916 | -0.59(-5.86%) |
Mar 16, 2020 | 10.60 | 10.60 | 9.673 | 9.996 | 1,125,850 | -0.77(-7.16%) |
Mar 13, 2020 | 10.54 | 10.80 | 9.600 | 10.77 | 1,291,123 | +0.63(+6.26%) |
Mar 12, 2020 | 9.527 | 11.02 | 9.244 | 10.13 | 1,452,719 | -0.27(-2.63%) |
Mar 11, 2020 | 10.53 | 10.74 | 9.947 | 10.41 | 1,706,879 | -0.44(-4.05%) |
Mar 10, 2020 | 13.06 | 13.10 | 10.73 | 10.84 | 2,048,828 | -1.70(-13.54%) |
Mar 09, 2020 | 13.96 | 14.44 | 11.91 | 12.54 | 1,680,500 | -2.32(-15.63%) |
Mar 06, 2020 | 14.40 | 15.13 | 14.40 | 14.87 | 545,113 | -0.12(-0.78%) |
Mar 05, 2020 | 15.25 | 15.37 | 14.73 | 14.98 | 572,557 | -0.62(-3.94%) |
Mar 04, 2020 | 14.89 | 15.64 | 14.89 | 15.60 | 517,344 | +0.74(+4.99%) |
Mar 03, 2020 | 14.57 | 15.21 | 14.42 | 14.86 | 608,392 | +0.37(+2.56%) |