Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 30.00 | 31.40 | 28.00 | 28.80 | 23,110 | -1.20(-4.00%) |
May 28, 2020 | 27.00 | 35.40 | 25.60 | 30.00 | 99,254 | +3.60(+13.64%) |
May 27, 2020 | 26.80 | 27.00 | 25.00 | 26.40 | 7,611 | +1.00(+3.94%) |
May 26, 2020 | 24.60 | 28.00 | 23.60 | 25.40 | 28,268 | +1.80(+7.63%) |
May 22, 2020 | 24.00 | 24.40 | 22.40 | 23.60 | 5,375 | +0.00(+0.00%) |
May 21, 2020 | 25.40 | 25.40 | 22.00 | 23.60 | 15,622 | -1.20(-4.84%) |
May 20, 2020 | 21.80 | 26.40 | 21.20 | 24.80 | 26,654 | +3.00(+13.76%) |
May 19, 2020 | 21.60 | 22.40 | 20.00 | 21.80 | 23,942 | +1.40(+6.86%) |
May 18, 2020 | 19.20 | 21.00 | 17.00 | 20.40 | 47,399 | +0.81(+4.13%) |
May 15, 2020 | 14.60 | 19.98 | 14.13 | 19.59 | 97,395 | +4.93(+33.63%) |
May 14, 2020 | 15.50 | 15.50 | 13.80 | 14.66 | 7,828 | +0.06(+0.41%) |
May 13, 2020 | 15.40 | 15.40 | 13.40 | 14.60 | 7,716 | +0.60(+4.27%) |
May 12, 2020 | 15.80 | 15.80 | 13.60 | 14.00 | 10,829 | -1.20(-7.88%) |
May 11, 2020 | 15.00 | 16.80 | 14.00 | 15.20 | 10,149 | +1.00(+7.04%) |
May 08, 2020 | 13.80 | 15.00 | 13.40 | 14.20 | 16,020 | +0.60(+4.41%) |
May 07, 2020 | 12.39 | 13.60 | 12.39 | 13.60 | 11,308 | +1.01(+7.99%) |
May 06, 2020 | 12.80 | 13.20 | 12.00 | 12.59 | 8,129 | -0.21(-1.64%) |
May 05, 2020 | 12.84 | 13.00 | 12.51 | 12.80 | 6,348 | -0.20(-1.51%) |
May 04, 2020 | 12.80 | 13.00 | 12.40 | 13.00 | 5,840 | +0.44(+3.52%) |
May 01, 2020 | 12.80 | 13.20 | 12.15 | 12.56 | 4,650 | -0.44(-3.40%) |
Apr 30, 2020 | 12.80 | 13.40 | 12.40 | 13.00 | 12,581 | +0.20(+1.56%) |
Apr 29, 2020 | 12.40 | 13.00 | 12.00 | 12.80 | 8,536 | +0.42(+3.39%) |
Apr 28, 2020 | 12.40 | 12.40 | 11.80 | 12.38 | 8,630 | +0.18(+1.48%) |
Apr 27, 2020 | 12.00 | 12.80 | 11.40 | 12.20 | 7,549 | +0.01(+0.08%) |
Apr 24, 2020 | 11.80 | 12.20 | 11.10 | 12.19 | 10,105 | +0.63(+5.45%) |
Apr 23, 2020 | 11.80 | 11.84 | 10.70 | 11.56 | 7,595 | +0.24(+2.12%) |
Apr 22, 2020 | 10.60 | 11.44 | 10.60 | 11.32 | 6,551 | +0.44(+4.01%) |
Apr 21, 2020 | 11.50 | 11.50 | 10.40 | 10.88 | 13,802 | -0.32(-2.82%) |
Apr 20, 2020 | 11.60 | 12.00 | 11.00 | 11.20 | 14,353 | -0.30(-2.61%) |
Apr 17, 2020 | 12.62 | 12.62 | 11.00 | 11.50 | 19,155 | -0.50(-4.17%) |
Apr 16, 2020 | 13.00 | 13.60 | 11.60 | 12.00 | 19,727 | +0.00(+0.02%) |
Apr 15, 2020 | 11.60 | 13.20 | 11.40 | 12.00 | 34,248 | +0.40(+3.43%) |
Apr 14, 2020 | 11.20 | 12.80 | 11.20 | 11.60 | 17,583 | +0.09(+0.78%) |
Apr 13, 2020 | 11.88 | 11.88 | 10.20 | 11.51 | 20,158 | -0.29(-2.46%) |
Apr 09, 2020 | 12.60 | 13.00 | 11.40 | 11.80 | 17,325 | -0.84(-6.66%) |
Apr 08, 2020 | 13.80 | 13.98 | 11.00 | 12.64 | 38,396 | -1.36(-9.70%) |
Apr 07, 2020 | 13.40 | 15.40 | 12.40 | 14.00 | 70,017 | +1.00(+7.69%) |
Apr 06, 2020 | 11.60 | 13.60 | 10.80 | 13.00 | 21,028 | +1.60(+14.08%) |
Apr 03, 2020 | 10.80 | 11.80 | 10.40 | 11.40 | 1,585 | +0.50(+4.55%) |
Apr 02, 2020 | 11.28 | 12.20 | 10.80 | 10.90 | 3,845 | -0.38(-3.37%) |
Apr 01, 2020 | 11.60 | 11.96 | 11.00 | 11.28 | 2,157 | -0.12(-1.05%) |
Mar 31, 2020 | 11.20 | 12.00 | 10.60 | 11.40 | 4,802 | +0.20(+1.79%) |
Mar 30, 2020 | 12.80 | 12.80 | 11.00 | 11.20 | 7,695 | -0.13(-1.18%) |
Mar 27, 2020 | 11.80 | 12.80 | 11.33 | 11.33 | 8,975 | -0.07(-0.58%) |
Mar 26, 2020 | 11.40 | 13.60 | 11.00 | 11.40 | 18,380 | +0.62(+5.79%) |
Mar 25, 2020 | 10.40 | 11.60 | 10.00 | 10.78 | 22,809 | +0.98(+9.98%) |
Mar 24, 2020 | 10.80 | 10.80 | 9.400 | 9.798 | 6,270 | +0.50(+5.35%) |
Mar 23, 2020 | 10.48 | 10.70 | 9.000 | 9.300 | 2,716 | -0.68(-6.79%) |
Mar 20, 2020 | 10.40 | 11.96 | 9.300 | 9.978 | 7,020 | -0.02(-0.22%) |
Mar 19, 2020 | 10.97 | 10.97 | 9.000 | 10.00 | 3,268 | +0.00(+0.00%) |
Mar 18, 2020 | 9.800 | 12.00 | 9.000 | 10.00 | 3,181 | +0.00(+0.00%) |
Mar 17, 2020 | 11.40 | 12.00 | 9.400 | 10.00 | 12,148 | +1.00(+11.11%) |
Mar 16, 2020 | 12.60 | 12.60 | 9.000 | 9.000 | 7,309 | -3.58(-28.46%) |
Mar 13, 2020 | 15.00 | 15.00 | 12.40 | 12.58 | 6,475 | -0.62(-4.70%) |
Mar 12, 2020 | 20.20 | 20.20 | 5.000 | 13.20 | 15,552 | -7.60(-36.54%) |
Mar 11, 2020 | 20.60 | 22.00 | 20.60 | 20.80 | 4,185 | +0.00(+0.01%) |
Mar 10, 2020 | 21.00 | 22.00 | 20.80 | 20.80 | 2,341 | +0.01(+0.07%) |
Mar 09, 2020 | 22.80 | 22.80 | 20.60 | 20.79 | 5,249 | -1.41(-6.37%) |
Mar 06, 2020 | 22.20 | 22.57 | 22.20 | 22.20 | 2,115 | +0.00(+0.00%) |
Mar 05, 2020 | 22.80 | 22.94 | 22.00 | 22.20 | 2,058 | -0.67(-2.94%) |
Mar 04, 2020 | 23.00 | 23.00 | 22.22 | 22.87 | 409 | +0.47(+2.11%) |
Mar 03, 2020 | 22.60 | 23.60 | 22.20 | 22.40 | 1,365 | -0.62(-2.68%) |