Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.86 | 18.54 | 17.33 | 18.36 | 437,444 | +0.58(+3.26%) |
May 28, 2020 | 19.03 | 19.11 | 17.66 | 17.78 | 370,923 | -0.81(-4.35%) |
May 27, 2020 | 18.83 | 19.46 | 17.80 | 18.59 | 636,007 | +0.80(+4.49%) |
May 26, 2020 | 20.55 | 20.57 | 17.41 | 17.79 | 1,414,454 | -0.74(-3.98%) |
May 22, 2020 | 17.95 | 19.02 | 17.70 | 18.53 | 788,915 | +0.56(+3.09%) |
May 21, 2020 | 16.66 | 18.05 | 16.47 | 17.97 | 541,892 | +1.31(+7.87%) |
May 20, 2020 | 16.31 | 17.00 | 16.20 | 16.66 | 335,497 | +0.67(+4.16%) |
May 19, 2020 | 15.94 | 16.54 | 15.37 | 15.99 | 314,017 | -0.01(-0.06%) |
May 18, 2020 | 15.34 | 16.79 | 15.20 | 16.00 | 470,249 | +1.67(+11.67%) |
May 15, 2020 | 13.87 | 14.55 | 13.72 | 14.33 | 314,639 | +0.23(+1.62%) |
May 14, 2020 | 12.78 | 14.20 | 12.64 | 14.10 | 452,900 | +1.01(+7.69%) |
May 13, 2020 | 14.46 | 14.46 | 12.50 | 13.10 | 625,867 | -1.47(-10.11%) |
May 12, 2020 | 15.90 | 16.02 | 14.55 | 14.57 | 495,335 | -1.33(-8.37%) |
May 11, 2020 | 15.16 | 16.19 | 14.81 | 15.90 | 415,569 | +0.64(+4.17%) |
May 08, 2020 | 15.06 | 15.37 | 14.77 | 15.26 | 215,512 | +0.38(+2.55%) |
May 07, 2020 | 13.74 | 15.01 | 13.74 | 14.88 | 335,906 | +0.96(+6.89%) |
May 06, 2020 | 14.24 | 14.30 | 13.60 | 13.92 | 171,561 | -0.22(-1.55%) |
May 05, 2020 | 14.39 | 14.96 | 14.11 | 14.14 | 216,938 | -0.02(-0.13%) |
May 04, 2020 | 14.07 | 14.19 | 13.46 | 14.16 | 267,172 | +0.11(+0.81%) |
May 01, 2020 | 14.17 | 14.54 | 13.51 | 14.05 | 430,709 | -0.62(-4.21%) |
Apr 30, 2020 | 14.61 | 15.00 | 14.24 | 14.66 | 374,256 | -0.30(-2.03%) |
Apr 29, 2020 | 14.74 | 15.20 | 14.68 | 14.97 | 344,405 | +0.67(+4.65%) |
Apr 28, 2020 | 14.30 | 14.94 | 14.16 | 14.30 | 547,751 | +0.32(+2.31%) |
Apr 27, 2020 | 13.66 | 14.04 | 13.37 | 13.98 | 478,815 | +0.49(+3.66%) |
Apr 24, 2020 | 12.48 | 13.66 | 12.35 | 13.48 | 443,863 | +1.12(+9.07%) |
Apr 23, 2020 | 12.49 | 12.91 | 12.31 | 12.36 | 468,529 | -0.12(-0.99%) |
Apr 22, 2020 | 12.68 | 12.96 | 12.40 | 12.49 | 457,510 | +0.08(+0.61%) |
Apr 21, 2020 | 12.01 | 12.55 | 11.70 | 12.41 | 314,396 | -0.02(-0.15%) |
Apr 20, 2020 | 11.82 | 12.96 | 11.64 | 12.43 | 533,771 | +0.31(+2.59%) |
Apr 17, 2020 | 11.55 | 12.26 | 11.53 | 12.12 | 433,235 | +1.15(+10.53%) |
Apr 16, 2020 | 11.16 | 11.27 | 10.63 | 10.96 | 423,391 | -0.16(-1.41%) |
Apr 15, 2020 | 11.12 | 11.39 | 10.68 | 11.12 | 514,272 | -0.55(-4.72%) |
Apr 14, 2020 | 12.27 | 12.43 | 11.49 | 11.67 | 311,337 | -0.29(-2.38%) |
Apr 13, 2020 | 12.51 | 12.51 | 11.45 | 11.95 | 544,779 | -0.58(-4.62%) |
Apr 09, 2020 | 12.39 | 13.23 | 12.27 | 12.53 | 422,606 | +0.34(+2.81%) |
Apr 08, 2020 | 11.95 | 12.80 | 11.91 | 12.19 | 517,229 | +0.50(+4.31%) |
Apr 07, 2020 | 11.39 | 12.40 | 11.14 | 11.69 | 523,479 | +0.98(+9.14%) |
Apr 06, 2020 | 9.779 | 10.77 | 9.626 | 10.71 | 562,588 | +1.48(+16.07%) |
Apr 03, 2020 | 9.408 | 9.902 | 8.771 | 9.227 | 570,982 | -0.10(-1.12%) |
Apr 02, 2020 | 9.503 | 10.08 | 9.208 | 9.332 | 521,620 | -0.29(-2.96%) |
Apr 01, 2020 | 9.959 | 10.08 | 9.517 | 9.617 | 749,127 | -0.78(-7.50%) |
Mar 31, 2020 | 10.01 | 10.78 | 10.01 | 10.40 | 669,282 | +0.32(+3.21%) |
Mar 30, 2020 | 9.988 | 10.31 | 9.655 | 10.07 | 558,020 | +0.05(+0.47%) |
Mar 27, 2020 | 9.997 | 10.23 | 9.246 | 10.03 | 791,545 | -0.41(-3.92%) |
Mar 26, 2020 | 9.969 | 11.15 | 9.474 | 10.43 | 1,433,023 | +0.48(+4.77%) |
Mar 25, 2020 | 10.10 | 10.53 | 9.313 | 9.959 | 1,064,058 | +0.06(+0.58%) |
Mar 24, 2020 | 8.553 | 10.58 | 8.125 | 9.902 | 1,305,861 | +2.36(+31.23%) |
Mar 23, 2020 | 8.971 | 9.465 | 6.966 | 7.545 | 1,334,572 | -1.82(-19.39%) |
Mar 20, 2020 | 10.42 | 10.80 | 9.066 | 9.360 | 1,042,205 | +0.10(+1.03%) |
Mar 19, 2020 | 8.163 | 9.560 | 7.289 | 9.265 | 1,138,784 | +1.11(+13.64%) |
Mar 18, 2020 | 10.76 | 11.15 | 6.966 | 8.154 | 1,007,241 | -3.44(-29.67%) |
Mar 17, 2020 | 11.87 | 12.57 | 10.07 | 11.59 | 887,200 | -0.06(-0.49%) |
Mar 16, 2020 | 12.63 | 12.93 | 10.42 | 11.65 | 975,696 | -2.16(-15.62%) |
Mar 13, 2020 | 14.97 | 15.08 | 12.98 | 13.81 | 829,007 | -0.70(-4.85%) |
Mar 12, 2020 | 14.53 | 14.82 | 13.13 | 14.51 | 1,060,526 | -1.09(-7.00%) |
Mar 11, 2020 | 18.17 | 18.26 | 15.35 | 15.60 | 815,682 | -3.05(-16.35%) |
Mar 10, 2020 | 18.08 | 19.01 | 17.02 | 18.65 | 745,260 | +1.09(+6.22%) |
Mar 09, 2020 | 16.90 | 17.99 | 16.39 | 17.56 | 618,479 | -0.51(-2.84%) |
Mar 06, 2020 | 17.30 | 18.19 | 17.24 | 18.07 | 357,784 | +0.28(+1.55%) |
Mar 05, 2020 | 18.65 | 18.83 | 17.19 | 17.80 | 501,207 | -1.31(-6.86%) |
Mar 04, 2020 | 18.65 | 19.14 | 18.35 | 19.11 | 271,392 | +0.55(+2.97%) |
Mar 03, 2020 | 18.73 | 19.50 | 18.50 | 18.56 | 369,201 | -0.17(-0.91%) |