Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.85 | 19.00 | 18.25 | 18.32 | 244,705 | -0.63(-3.35%) |
May 28, 2020 | 19.50 | 19.55 | 18.87 | 18.95 | 271,893 | -0.38(-1.97%) |
May 27, 2020 | 19.21 | 19.73 | 18.81 | 19.33 | 256,604 | +0.31(+1.65%) |
May 26, 2020 | 17.95 | 19.04 | 17.91 | 19.02 | 237,890 | +1.14(+6.40%) |
May 22, 2020 | 17.44 | 18.01 | 17.16 | 17.88 | 176,829 | +0.41(+2.35%) |
May 21, 2020 | 17.85 | 17.95 | 17.22 | 17.47 | 211,717 | -0.36(-2.03%) |
May 20, 2020 | 17.90 | 18.28 | 17.63 | 17.83 | 349,135 | +0.28(+1.57%) |
May 19, 2020 | 16.87 | 17.93 | 16.77 | 17.55 | 258,746 | +0.51(+3.02%) |
May 18, 2020 | 16.54 | 17.09 | 16.38 | 17.04 | 154,642 | +1.41(+9.02%) |
May 15, 2020 | 15.38 | 15.88 | 15.07 | 15.63 | 254,698 | +0.24(+1.55%) |
May 14, 2020 | 14.79 | 15.85 | 14.52 | 15.39 | 269,459 | -0.03(-0.19%) |
May 13, 2020 | 16.13 | 16.44 | 15.20 | 15.42 | 343,556 | -0.80(-4.94%) |
May 12, 2020 | 16.90 | 17.03 | 16.16 | 16.22 | 261,193 | -0.51(-3.08%) |
May 11, 2020 | 16.87 | 17.06 | 16.26 | 16.73 | 269,433 | -0.37(-2.17%) |
May 08, 2020 | 15.82 | 17.18 | 15.55 | 17.10 | 329,837 | +1.72(+11.15%) |
May 07, 2020 | 15.09 | 16.48 | 15.09 | 15.39 | 434,745 | -0.52(-3.29%) |
May 06, 2020 | 15.05 | 16.00 | 14.57 | 15.91 | 353,009 | +1.13(+7.67%) |
May 05, 2020 | 15.58 | 16.04 | 14.74 | 14.78 | 266,630 | -0.52(-3.42%) |
May 04, 2020 | 14.50 | 15.40 | 14.11 | 15.30 | 341,934 | +0.40(+2.69%) |
May 01, 2020 | 15.02 | 15.02 | 14.04 | 14.90 | 398,575 | -0.52(-3.40%) |
Apr 30, 2020 | 14.90 | 15.69 | 14.77 | 15.43 | 346,620 | -0.59(-3.69%) |
Apr 29, 2020 | 15.22 | 16.84 | 15.22 | 16.02 | 543,973 | +1.34(+9.16%) |
Apr 28, 2020 | 13.54 | 14.74 | 13.45 | 14.67 | 276,186 | +1.57(+12.00%) |
Apr 27, 2020 | 12.42 | 13.49 | 12.33 | 13.10 | 298,572 | +0.86(+7.00%) |
Apr 24, 2020 | 12.24 | 12.31 | 11.75 | 12.24 | 142,618 | +0.28(+2.31%) |
Apr 23, 2020 | 11.41 | 12.29 | 11.41 | 11.97 | 190,478 | +0.61(+5.37%) |
Apr 22, 2020 | 11.33 | 11.51 | 11.00 | 11.36 | 357,083 | +0.35(+3.20%) |
Apr 21, 2020 | 11.11 | 11.33 | 10.90 | 11.01 | 133,382 | -0.53(-4.62%) |
Apr 20, 2020 | 11.33 | 11.68 | 11.07 | 11.54 | 149,758 | -0.13(-1.14%) |
Apr 17, 2020 | 11.43 | 11.95 | 11.23 | 11.67 | 261,099 | +0.78(+7.17%) |
Apr 16, 2020 | 11.67 | 11.74 | 10.82 | 10.89 | 267,303 | -1.04(-8.71%) |
Apr 15, 2020 | 11.91 | 12.08 | 11.51 | 11.93 | 234,563 | -0.51(-4.06%) |
Apr 14, 2020 | 12.68 | 13.13 | 12.33 | 12.44 | 303,422 | +0.02(+0.15%) |
Apr 13, 2020 | 12.52 | 12.62 | 11.48 | 12.42 | 279,769 | -0.17(-1.36%) |
Apr 09, 2020 | 11.81 | 12.82 | 11.62 | 12.59 | 730,197 | +1.22(+10.73%) |
Apr 08, 2020 | 11.06 | 11.68 | 10.67 | 11.37 | 429,981 | +0.36(+3.29%) |
Apr 07, 2020 | 11.59 | 12.10 | 10.94 | 11.01 | 455,726 | -0.13(-1.20%) |
Apr 06, 2020 | 10.34 | 11.25 | 10.30 | 11.14 | 431,707 | +1.30(+13.17%) |
Apr 03, 2020 | 10.33 | 10.46 | 9.538 | 9.843 | 206,948 | -0.41(-4.00%) |
Apr 02, 2020 | 10.08 | 10.74 | 10.01 | 10.25 | 233,000 | +0.03(+0.28%) |
Apr 01, 2020 | 10.45 | 10.75 | 9.872 | 10.22 | 548,469 | -1.06(-9.37%) |
Mar 31, 2020 | 11.80 | 12.12 | 11.11 | 11.28 | 515,847 | -0.55(-4.67%) |
Mar 30, 2020 | 12.16 | 12.37 | 11.46 | 11.83 | 269,614 | -0.61(-4.90%) |
Mar 27, 2020 | 12.38 | 12.81 | 11.41 | 12.44 | 350,196 | -0.38(-2.97%) |
Mar 26, 2020 | 13.52 | 13.98 | 12.29 | 12.83 | 591,526 | -0.61(-4.54%) |
Mar 25, 2020 | 12.07 | 13.95 | 11.17 | 13.44 | 542,847 | +1.22(+9.98%) |
Mar 24, 2020 | 10.21 | 12.30 | 10.21 | 12.22 | 483,347 | +2.48(+25.44%) |
Mar 23, 2020 | 9.586 | 10.04 | 8.916 | 9.739 | 399,966 | -0.14(-1.45%) |
Mar 20, 2020 | 11.20 | 12.09 | 9.681 | 9.882 | 472,141 | -1.00(-9.19%) |
Mar 19, 2020 | 9.739 | 11.09 | 9.462 | 10.88 | 491,815 | +0.92(+9.28%) |
Mar 18, 2020 | 11.04 | 11.04 | 8.500 | 9.958 | 619,957 | -1.56(-13.57%) |
Mar 17, 2020 | 13.13 | 13.19 | 11.43 | 11.52 | 515,996 | -1.13(-8.96%) |
Mar 16, 2020 | 15.77 | 15.77 | 12.60 | 12.65 | 402,721 | -3.59(-22.11%) |
Mar 13, 2020 | 15.02 | 16.25 | 13.85 | 16.25 | 485,154 | +2.14(+15.20%) |
Mar 12, 2020 | 16.91 | 16.91 | 13.90 | 14.10 | 624,822 | -4.03(-22.23%) |
Mar 11, 2020 | 19.13 | 19.53 | 17.84 | 18.13 | 519,651 | -1.52(-7.76%) |
Mar 10, 2020 | 20.18 | 20.76 | 18.56 | 19.66 | 455,189 | +0.12(+0.63%) |
Mar 09, 2020 | 22.68 | 23.01 | 19.52 | 19.53 | 708,611 | -4.96(-20.26%) |
Mar 06, 2020 | 25.70 | 25.90 | 24.10 | 24.50 | 645,193 | -2.10(-7.88%) |
Mar 05, 2020 | 26.92 | 27.21 | 26.20 | 26.60 | 332,849 | -0.57(-2.10%) |
Mar 04, 2020 | 26.54 | 27.39 | 25.90 | 27.17 | 459,822 | +1.08(+4.13%) |
Mar 03, 2020 | 25.76 | 26.79 | 25.46 | 26.09 | 769,761 | +0.36(+1.41%) |