Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 17.40 | 17.70 | 16.50 | 16.80 | 29,026 | -0.30(-1.75%) |
May 28, 2020 | 16.65 | 18.30 | 16.50 | 17.10 | 42,812 | +0.45(+2.70%) |
May 27, 2020 | 17.55 | 18.00 | 15.90 | 16.65 | 62,546 | +0.15(+0.91%) |
May 26, 2020 | 16.20 | 16.95 | 15.45 | 16.50 | 30,665 | +0.00(+0.00%) |
May 22, 2020 | 16.65 | 16.65 | 15.30 | 16.50 | 21,273 | +0.15(+0.92%) |
May 21, 2020 | 16.65 | 17.40 | 16.20 | 16.35 | 47,058 | -0.15(-0.91%) |
May 20, 2020 | 15.45 | 16.95 | 15.30 | 16.50 | 47,045 | +1.35(+8.91%) |
May 19, 2020 | 14.85 | 15.90 | 14.55 | 15.15 | 79,079 | +0.75(+5.21%) |
May 18, 2020 | 14.55 | 15.00 | 14.25 | 14.40 | 37,201 | +0.68(+4.98%) |
May 15, 2020 | 13.20 | 13.80 | 13.20 | 13.72 | 11,033 | +0.18(+1.31%) |
May 14, 2020 | 13.57 | 14.10 | 13.05 | 13.54 | 23,551 | -0.29(-2.11%) |
May 13, 2020 | 15.00 | 15.00 | 13.50 | 13.83 | 19,084 | -0.27(-1.89%) |
May 12, 2020 | 13.80 | 14.55 | 13.65 | 14.10 | 23,379 | +0.45(+3.30%) |
May 11, 2020 | 14.55 | 14.70 | 13.35 | 13.65 | 19,784 | -0.78(-5.39%) |
May 08, 2020 | 13.50 | 14.85 | 13.50 | 14.43 | 25,626 | +0.70(+5.11%) |
May 07, 2020 | 13.74 | 14.03 | 13.51 | 13.72 | 18,351 | +0.07(+0.55%) |
May 06, 2020 | 13.95 | 13.95 | 13.35 | 13.65 | 17,283 | -0.01(-0.05%) |
May 05, 2020 | 14.10 | 14.25 | 13.65 | 13.66 | 16,386 | -0.14(-1.03%) |
May 04, 2020 | 13.50 | 14.25 | 13.50 | 13.80 | 28,764 | -0.53(-3.69%) |
May 01, 2020 | 15.60 | 15.60 | 14.33 | 14.33 | 31,286 | -0.67(-4.48%) |
Apr 30, 2020 | 15.90 | 15.90 | 15.00 | 15.00 | 50,064 | +0.00(+0.00%) |
Apr 29, 2020 | 15.00 | 15.45 | 14.40 | 15.00 | 20,421 | +0.30(+2.04%) |
Apr 28, 2020 | 16.50 | 16.65 | 13.35 | 14.70 | 73,167 | -0.45(-2.97%) |
Apr 27, 2020 | 15.30 | 16.05 | 13.50 | 15.15 | 145,081 | -1.05(-6.48%) |
Apr 24, 2020 | 16.50 | 16.50 | 15.90 | 16.20 | 20,713 | +0.00(+0.00%) |
Apr 23, 2020 | 16.65 | 17.55 | 16.05 | 16.20 | 62,113 | -0.60(-3.57%) |
Apr 22, 2020 | 15.60 | 18.75 | 15.30 | 16.80 | 279,258 | +1.20(+7.69%) |
Apr 21, 2020 | 16.65 | 16.80 | 15.00 | 15.60 | 54,139 | -1.20(-7.14%) |
Apr 20, 2020 | 13.95 | 20.10 | 13.50 | 16.80 | 303,910 | +3.56(+26.85%) |
Apr 17, 2020 | 12.60 | 13.24 | 11.40 | 13.24 | 21,420 | +0.94(+7.67%) |
Apr 16, 2020 | 13.20 | 13.35 | 12.00 | 12.30 | 16,891 | -1.05(-7.87%) |
Apr 15, 2020 | 13.50 | 13.50 | 11.40 | 13.35 | 31,935 | +0.31(+2.42%) |
Apr 14, 2020 | 11.65 | 14.22 | 11.65 | 13.04 | 49,694 | +1.79(+15.87%) |
Apr 13, 2020 | 11.40 | 11.70 | 10.20 | 11.25 | 22,177 | +1.05(+10.29%) |
Apr 09, 2020 | 9.300 | 10.35 | 8.850 | 10.20 | 37,193 | +1.35(+15.25%) |
Apr 08, 2020 | 9.000 | 9.000 | 8.400 | 8.850 | 13,808 | +0.24(+2.79%) |
Apr 07, 2020 | 8.250 | 8.700 | 8.205 | 8.610 | 14,958 | +0.36(+4.36%) |
Apr 06, 2020 | 8.700 | 8.850 | 7.950 | 8.250 | 16,466 | -0.09(-1.13%) |
Apr 03, 2020 | 7.800 | 8.400 | 7.800 | 8.345 | 9,546 | +0.34(+4.23%) |
Apr 02, 2020 | 8.250 | 9.000 | 7.680 | 8.005 | 22,210 | -0.47(-5.54%) |
Apr 01, 2020 | 8.550 | 9.000 | 8.100 | 8.475 | 13,308 | -0.53(-5.83%) |
Mar 31, 2020 | 9.450 | 9.655 | 9.000 | 9.000 | 10,482 | -0.30(-3.23%) |
Mar 30, 2020 | 9.600 | 10.20 | 9.000 | 9.300 | 23,353 | -0.15(-1.60%) |
Mar 27, 2020 | 7.950 | 9.600 | 7.950 | 9.451 | 25,733 | +0.15(+1.63%) |
Mar 26, 2020 | 7.950 | 9.450 | 7.800 | 9.300 | 35,593 | +1.20(+14.81%) |
Mar 25, 2020 | 8.250 | 10.20 | 7.950 | 8.100 | 53,430 | +0.00(+0.00%) |
Mar 24, 2020 | 7.350 | 8.250 | 7.184 | 8.100 | 26,083 | +1.26(+18.40%) |
Mar 23, 2020 | 8.152 | 8.250 | 6.617 | 6.841 | 32,877 | -0.66(-8.76%) |
Mar 20, 2020 | 8.100 | 8.250 | 7.200 | 7.498 | 49,506 | +0.45(+6.36%) |
Mar 19, 2020 | 6.450 | 7.199 | 6.000 | 7.050 | 41,422 | +0.60(+9.30%) |
Mar 18, 2020 | 7.901 | 7.931 | 6.150 | 6.450 | 49,052 | -1.14(-15.05%) |
Mar 17, 2020 | 8.550 | 8.550 | 6.902 | 7.593 | 37,642 | +0.09(+1.24%) |
Mar 16, 2020 | 9.000 | 9.300 | 6.600 | 7.500 | 105,755 | -1.95(-20.63%) |
Mar 13, 2020 | 11.86 | 11.86 | 8.550 | 9.450 | 34,160 | -0.75(-7.35%) |
Mar 12, 2020 | 10.35 | 10.50 | 9.750 | 10.20 | 28,026 | -0.90(-8.11%) |
Mar 11, 2020 | 11.40 | 12.15 | 10.50 | 11.10 | 16,834 | -0.44(-3.78%) |
Mar 10, 2020 | 10.80 | 12.56 | 10.80 | 11.54 | 18,672 | +0.87(+8.16%) |
Mar 09, 2020 | 12.60 | 12.72 | 10.50 | 10.67 | 32,611 | -2.08(-16.34%) |
Mar 06, 2020 | 13.05 | 13.20 | 12.75 | 12.75 | 13,926 | -0.31(-2.39%) |
Mar 05, 2020 | 13.95 | 14.10 | 13.05 | 13.06 | 13,720 | -1.04(-7.36%) |
Mar 04, 2020 | 14.10 | 14.10 | 13.65 | 14.10 | 10,275 | +0.61(+4.55%) |
Mar 03, 2020 | 14.25 | 14.25 | 13.20 | 13.49 | 10,255 | -0.26(-1.90%) |