Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.29 | 17.99 | 16.65 | 17.46 | 998,858 | +0.42(+2.48%) |
May 28, 2020 | 16.61 | 17.95 | 16.33 | 17.04 | 772,823 | +0.43(+2.60%) |
May 27, 2020 | 17.60 | 17.75 | 15.80 | 16.61 | 1,152,356 | -1.09(-6.15%) |
May 26, 2020 | 17.92 | 18.43 | 17.28 | 17.69 | 920,314 | +0.59(+3.47%) |
May 22, 2020 | 16.84 | 17.33 | 16.33 | 17.10 | 440,986 | +0.21(+1.23%) |
May 21, 2020 | 17.11 | 17.15 | 16.26 | 16.89 | 445,926 | -0.05(-0.27%) |
May 20, 2020 | 17.82 | 17.99 | 16.56 | 16.94 | 1,035,976 | -0.58(-3.29%) |
May 19, 2020 | 17.65 | 18.52 | 17.49 | 17.51 | 794,310 | -0.72(-3.95%) |
May 18, 2020 | 20.14 | 20.48 | 17.59 | 18.23 | 1,561,678 | -0.68(-3.57%) |
May 15, 2020 | 17.55 | 19.53 | 17.17 | 18.91 | 2,156,823 | +1.30(+7.36%) |
May 14, 2020 | 16.44 | 17.72 | 15.76 | 17.61 | 907,925 | +1.04(+6.24%) |
May 13, 2020 | 18.23 | 18.43 | 15.98 | 16.58 | 1,016,262 | -1.17(-6.59%) |
May 12, 2020 | 20.22 | 20.23 | 17.43 | 17.75 | 1,597,287 | -1.82(-9.29%) |
May 11, 2020 | 16.88 | 19.67 | 16.60 | 19.57 | 1,491,099 | +2.89(+17.32%) |
May 08, 2020 | 17.55 | 18.18 | 16.25 | 16.68 | 1,176,297 | -0.41(-2.42%) |
May 07, 2020 | 16.65 | 17.36 | 16.20 | 17.09 | 1,005,852 | +1.01(+6.27%) |
May 06, 2020 | 17.37 | 17.65 | 15.24 | 16.08 | 1,356,257 | -0.59(-3.51%) |
May 05, 2020 | 17.53 | 19.62 | 16.58 | 16.67 | 2,621,448 | +0.15(+0.93%) |
May 04, 2020 | 14.85 | 17.75 | 14.85 | 16.52 | 1,915,131 | +1.78(+12.10%) |
May 01, 2020 | 15.76 | 16.20 | 14.27 | 14.73 | 1,742,614 | -1.16(-7.31%) |
Apr 30, 2020 | 14.54 | 16.43 | 14.48 | 15.89 | 1,356,099 | +1.67(+11.70%) |
Apr 29, 2020 | 14.85 | 16.54 | 13.99 | 14.23 | 1,664,450 | +0.24(+1.74%) |
Apr 28, 2020 | 14.49 | 15.26 | 13.86 | 13.99 | 762,665 | -0.41(-2.81%) |
Apr 27, 2020 | 13.73 | 14.59 | 13.72 | 14.39 | 692,730 | +0.93(+6.88%) |
Apr 24, 2020 | 12.65 | 13.64 | 12.65 | 13.46 | 416,320 | +0.91(+7.24%) |
Apr 23, 2020 | 12.69 | 13.27 | 12.47 | 12.56 | 366,964 | +0.08(+0.65%) |
Apr 22, 2020 | 12.23 | 12.92 | 12.02 | 12.47 | 411,169 | +0.48(+3.98%) |
Apr 21, 2020 | 11.93 | 12.33 | 11.76 | 12.00 | 315,323 | +0.03(+0.23%) |
Apr 20, 2020 | 11.15 | 12.12 | 11.07 | 11.97 | 475,424 | +0.94(+8.48%) |
Apr 17, 2020 | 11.47 | 11.52 | 10.92 | 11.03 | 294,546 | -0.11(-0.97%) |
Apr 16, 2020 | 12.07 | 12.17 | 10.82 | 11.14 | 540,354 | -0.74(-6.21%) |
Apr 15, 2020 | 11.83 | 12.38 | 11.70 | 11.88 | 864,128 | -0.16(-1.35%) |
Apr 14, 2020 | 11.69 | 12.32 | 11.50 | 12.04 | 378,016 | +0.50(+4.29%) |
Apr 13, 2020 | 11.70 | 11.70 | 11.03 | 11.55 | 256,251 | -0.15(-1.31%) |
Apr 09, 2020 | 10.94 | 11.70 | 10.94 | 11.70 | 477,207 | +0.77(+7.00%) |
Apr 08, 2020 | 10.84 | 11.25 | 10.59 | 10.94 | 466,847 | +0.20(+1.84%) |
Apr 07, 2020 | 11.42 | 11.48 | 10.32 | 10.74 | 633,141 | +0.67(+6.61%) |
Apr 06, 2020 | 9.486 | 10.13 | 9.270 | 10.07 | 297,038 | +1.10(+12.24%) |
Apr 03, 2020 | 9.558 | 9.720 | 8.784 | 8.973 | 263,103 | -0.61(-6.38%) |
Apr 02, 2020 | 9.666 | 10.17 | 9.264 | 9.585 | 283,858 | -0.24(-2.47%) |
Apr 01, 2020 | 10.04 | 10.04 | 9.459 | 9.828 | 351,040 | -0.13(-1.35%) |
Mar 31, 2020 | 9.612 | 10.03 | 9.531 | 9.963 | 311,555 | +0.24(+2.50%) |
Mar 30, 2020 | 9.144 | 9.954 | 9.144 | 9.720 | 180,376 | +0.45(+4.85%) |
Mar 27, 2020 | 9.630 | 9.882 | 9.054 | 9.270 | 160,995 | -0.72(-7.21%) |
Mar 26, 2020 | 9.207 | 10.29 | 9.207 | 9.990 | 210,555 | +0.68(+7.25%) |
Mar 25, 2020 | 9.396 | 9.783 | 9.162 | 9.315 | 308,171 | -0.07(-0.77%) |
Mar 24, 2020 | 9.702 | 10.08 | 9.153 | 9.387 | 356,055 | +0.00(+0.00%) |
Mar 23, 2020 | 8.847 | 9.486 | 8.550 | 9.387 | 301,043 | +0.59(+6.65%) |
Mar 20, 2020 | 9.864 | 10.18 | 8.802 | 8.802 | 393,988 | -0.93(-9.53%) |
Mar 19, 2020 | 9.270 | 10.35 | 9.018 | 9.729 | 229,391 | +0.44(+4.75%) |
Mar 18, 2020 | 10.16 | 10.67 | 8.550 | 9.288 | 455,155 | -1.14(-10.96%) |
Mar 17, 2020 | 8.451 | 10.50 | 8.145 | 10.43 | 398,943 | +2.02(+23.96%) |
Mar 16, 2020 | 7.200 | 8.910 | 7.137 | 8.415 | 350,361 | -0.58(-6.41%) |
Mar 13, 2020 | 8.685 | 9.479 | 8.271 | 8.991 | 369,211 | +0.75(+9.06%) |
Mar 12, 2020 | 9.099 | 9.450 | 8.190 | 8.244 | 452,445 | -1.74(-17.40%) |
Mar 11, 2020 | 10.42 | 10.49 | 9.342 | 9.981 | 763,848 | -0.73(-6.81%) |
Mar 10, 2020 | 11.40 | 11.65 | 10.40 | 10.71 | 415,822 | -0.46(-4.11%) |
Mar 09, 2020 | 10.81 | 12.18 | 10.35 | 11.17 | 469,909 | -1.58(-12.42%) |
Mar 06, 2020 | 12.60 | 13.19 | 12.22 | 12.75 | 346,322 | -0.19(-1.46%) |
Mar 05, 2020 | 12.81 | 13.74 | 12.38 | 12.94 | 743,202 | -0.02(-0.14%) |
Mar 04, 2020 | 12.43 | 13.05 | 12.09 | 12.96 | 613,239 | +0.87(+7.22%) |
Mar 03, 2020 | 12.73 | 13.05 | 11.41 | 12.09 | 691,422 | -0.54(-4.28%) |