Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.34 | 19.00 | 17.95 | 18.47 | 261,400 | +0.37(+2.04%) |
May 28, 2020 | 18.81 | 19.51 | 18.05 | 18.10 | 306,116 | -0.77(-4.08%) |
May 27, 2020 | 18.88 | 19.52 | 18.40 | 18.87 | 253,035 | -0.51(-2.63%) |
May 26, 2020 | 20.59 | 20.88 | 19.27 | 19.38 | 286,980 | -1.64(-7.80%) |
May 22, 2020 | 20.75 | 21.97 | 20.54 | 21.02 | 277,400 | +0.14(+0.67%) |
May 21, 2020 | 19.56 | 21.72 | 19.27 | 20.88 | 309,878 | +1.33(+6.80%) |
May 20, 2020 | 18.56 | 20.24 | 18.46 | 19.55 | 260,260 | +0.36(+1.88%) |
May 19, 2020 | 17.83 | 20.00 | 17.66 | 19.19 | 413,349 | -0.23(-1.18%) |
May 18, 2020 | 19.65 | 20.13 | 19.35 | 19.42 | 236,055 | +0.10(+0.52%) |
May 15, 2020 | 18.02 | 20.24 | 17.83 | 19.32 | 369,700 | +1.91(+10.97%) |
May 14, 2020 | 15.51 | 18.24 | 14.82 | 17.41 | 557,984 | +3.71(+27.08%) |
May 13, 2020 | 14.73 | 14.94 | 13.17 | 13.70 | 155,479 | -1.29(-8.61%) |
May 12, 2020 | 15.13 | 15.80 | 14.92 | 14.99 | 159,605 | -0.23(-1.51%) |
May 11, 2020 | 14.92 | 16.02 | 14.92 | 15.22 | 117,802 | +0.14(+0.93%) |
May 08, 2020 | 14.44 | 15.35 | 14.44 | 15.08 | 85,700 | +0.50(+3.43%) |
May 07, 2020 | 14.11 | 15.10 | 13.69 | 14.58 | 73,235 | +0.13(+0.90%) |
May 06, 2020 | 14.07 | 14.45 | 13.48 | 14.45 | 80,793 | +0.25(+1.76%) |
May 05, 2020 | 14.29 | 14.48 | 13.93 | 14.20 | 63,554 | +0.39(+2.82%) |
May 04, 2020 | 13.08 | 13.98 | 13.08 | 13.81 | 77,947 | +1.75(+14.51%) |
May 01, 2020 | 12.97 | 13.02 | 11.88 | 12.06 | 88,100 | -0.99(-7.59%) |
Apr 30, 2020 | 13.85 | 13.87 | 12.85 | 13.05 | 114,599 | -1.18(-8.29%) |
Apr 29, 2020 | 13.40 | 14.40 | 13.34 | 14.23 | 140,724 | +1.01(+7.64%) |
Apr 28, 2020 | 13.40 | 13.49 | 12.93 | 13.22 | 138,166 | +0.08(+0.61%) |
Apr 27, 2020 | 12.40 | 13.47 | 12.15 | 13.14 | 244,878 | +1.08(+8.96%) |
Apr 24, 2020 | 12.73 | 12.83 | 11.82 | 12.06 | 111,700 | -0.60(-4.74%) |
Apr 23, 2020 | 12.73 | 13.51 | 12.51 | 12.66 | 158,865 | -0.34(-2.62%) |
Apr 22, 2020 | 13.13 | 13.36 | 12.63 | 13.00 | 174,973 | +0.25(+1.96%) |
Apr 21, 2020 | 13.59 | 13.59 | 11.67 | 12.75 | 248,775 | -0.80(-5.90%) |
Apr 20, 2020 | 12.80 | 13.98 | 12.48 | 13.55 | 370,210 | +0.70(+5.45%) |
Apr 17, 2020 | 11.86 | 12.85 | 11.75 | 12.85 | 284,600 | +1.35(+11.74%) |
Apr 16, 2020 | 10.65 | 11.59 | 10.45 | 11.50 | 186,994 | +0.61(+5.60%) |
Apr 15, 2020 | 10.88 | 11.40 | 10.65 | 10.89 | 248,227 | -0.95(-8.02%) |
Apr 14, 2020 | 10.31 | 12.24 | 10.00 | 11.84 | 253,963 | +1.36(+12.98%) |
Apr 13, 2020 | 9.900 | 11.12 | 9.600 | 10.48 | 78,244 | +0.78(+8.04%) |
Apr 09, 2020 | 9.370 | 9.940 | 9.150 | 9.700 | 126,000 | +0.24(+2.54%) |
Apr 08, 2020 | 9.410 | 9.750 | 9.270 | 9.460 | 55,520 | +0.37(+4.07%) |
Apr 07, 2020 | 9.000 | 10.07 | 8.750 | 9.090 | 179,385 | +0.24(+2.71%) |
Apr 06, 2020 | 8.560 | 8.990 | 8.500 | 8.850 | 156,846 | +0.52(+6.24%) |
Apr 03, 2020 | 8.350 | 8.710 | 8.140 | 8.330 | 67,800 | +0.12(+1.46%) |
Apr 02, 2020 | 8.310 | 8.880 | 8.210 | 8.210 | 143,642 | -0.40(-4.65%) |
Apr 01, 2020 | 8.790 | 8.980 | 8.500 | 8.610 | 34,105 | -0.59(-6.41%) |
Mar 31, 2020 | 9.210 | 9.490 | 9.020 | 9.200 | 95,277 | +0.15(+1.66%) |
Mar 30, 2020 | 8.660 | 9.150 | 8.660 | 9.050 | 68,542 | +0.45(+5.23%) |
Mar 27, 2020 | 8.500 | 9.000 | 8.180 | 8.600 | 99,100 | -0.12(-1.38%) |
Mar 26, 2020 | 8.610 | 8.960 | 8.307 | 8.720 | 95,887 | +0.08(+0.93%) |
Mar 25, 2020 | 8.250 | 9.330 | 8.250 | 8.640 | 175,747 | +0.73(+9.23%) |
Mar 24, 2020 | 8.080 | 8.160 | 7.800 | 7.910 | 246,266 | +0.10(+1.28%) |
Mar 23, 2020 | 7.900 | 8.170 | 7.550 | 7.810 | 174,948 | -0.13(-1.64%) |
Mar 20, 2020 | 8.380 | 8.380 | 7.900 | 7.940 | 151,100 | -0.28(-3.41%) |
Mar 19, 2020 | 8.400 | 8.710 | 8.000 | 8.220 | 120,286 | -0.17(-2.03%) |
Mar 18, 2020 | 8.400 | 8.710 | 7.320 | 8.390 | 204,443 | -0.70(-7.70%) |
Mar 17, 2020 | 8.710 | 9.620 | 8.600 | 9.090 | 394,158 | +0.60(+7.07%) |
Mar 16, 2020 | 8.250 | 10.24 | 7.700 | 8.490 | 346,656 | -1.78(-17.33%) |
Mar 13, 2020 | 10.53 | 10.55 | 9.380 | 10.27 | 139,000 | +0.32(+3.22%) |
Mar 12, 2020 | 10.43 | 10.52 | 9.630 | 9.950 | 206,464 | -1.48(-12.95%) |
Mar 11, 2020 | 11.99 | 12.10 | 11.26 | 11.43 | 87,286 | -0.99(-7.97%) |
Mar 10, 2020 | 13.04 | 13.04 | 11.90 | 12.42 | 113,472 | +0.31(+2.56%) |
Mar 09, 2020 | 12.60 | 13.12 | 12.11 | 12.11 | 186,930 | -2.53(-17.28%) |
Mar 06, 2020 | 14.67 | 14.89 | 14.10 | 14.64 | 295,600 | -1.10(-6.99%) |
Mar 05, 2020 | 15.27 | 15.80 | 14.70 | 15.74 | 142,857 | -0.27(-1.69%) |
Mar 04, 2020 | 16.06 | 16.49 | 15.80 | 16.01 | 97,049 | +0.32(+2.04%) |
Mar 03, 2020 | 16.22 | 16.31 | 15.29 | 15.69 | 71,057 | -0.15(-0.95%) |