Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.40 | 14.60 | 13.35 | 13.94 | 40,320 | -0.01(-0.05%) |
May 28, 2020 | 13.50 | 14.18 | 13.35 | 13.95 | 21,132 | -0.30(-2.11%) |
May 27, 2020 | 14.70 | 14.85 | 13.20 | 14.25 | 29,382 | -0.45(-3.06%) |
May 26, 2020 | 14.25 | 14.85 | 14.25 | 14.70 | 34,378 | +0.65(+4.60%) |
May 22, 2020 | 13.05 | 14.25 | 12.90 | 14.05 | 64,440 | +0.70(+5.27%) |
May 21, 2020 | 13.21 | 13.49 | 12.75 | 13.35 | 17,780 | -0.12(-0.89%) |
May 20, 2020 | 13.65 | 13.80 | 13.21 | 13.47 | 20,605 | +0.04(+0.34%) |
May 19, 2020 | 13.44 | 13.95 | 12.90 | 13.43 | 19,789 | -0.34(-2.48%) |
May 18, 2020 | 13.35 | 13.95 | 12.00 | 13.77 | 69,173 | +0.27(+2.02%) |
May 15, 2020 | 14.10 | 14.52 | 13.05 | 13.49 | 73,020 | -2.86(-17.47%) |
May 14, 2020 | 16.20 | 17.10 | 15.00 | 16.35 | 63,620 | +0.45(+2.83%) |
May 13, 2020 | 15.90 | 16.95 | 14.70 | 15.90 | 62,329 | +0.60(+3.92%) |
May 12, 2020 | 15.00 | 16.05 | 14.25 | 15.30 | 29,595 | +0.45(+3.03%) |
May 11, 2020 | 13.95 | 15.15 | 13.80 | 14.85 | 29,912 | +0.52(+3.62%) |
May 08, 2020 | 13.94 | 14.77 | 13.65 | 14.33 | 26,360 | +0.08(+0.57%) |
May 07, 2020 | 14.40 | 14.70 | 13.50 | 14.25 | 36,334 | -0.00(-0.01%) |
May 06, 2020 | 14.85 | 14.85 | 14.25 | 14.25 | 24,896 | -0.60(-4.03%) |
May 05, 2020 | 15.00 | 15.15 | 14.10 | 14.85 | 30,749 | +0.00(+0.00%) |
May 04, 2020 | 14.40 | 15.45 | 13.50 | 14.85 | 52,021 | +0.75(+5.29%) |
May 01, 2020 | 14.70 | 14.70 | 13.95 | 14.10 | 27,500 | -0.30(-2.05%) |
Apr 30, 2020 | 14.10 | 15.00 | 13.95 | 14.40 | 30,454 | -0.00(-0.02%) |
Apr 29, 2020 | 14.70 | 15.45 | 13.95 | 14.40 | 58,267 | -0.15(-1.02%) |
Apr 28, 2020 | 16.20 | 16.20 | 14.10 | 14.55 | 82,686 | -1.20(-7.61%) |
Apr 27, 2020 | 16.35 | 16.50 | 15.60 | 15.75 | 55,451 | -0.15(-0.94%) |
Apr 24, 2020 | 16.65 | 16.80 | 15.75 | 15.90 | 64,540 | -0.75(-4.50%) |
Apr 23, 2020 | 17.85 | 18.00 | 16.50 | 16.65 | 64,395 | -1.05(-5.93%) |
Apr 22, 2020 | 17.70 | 18.00 | 16.95 | 17.70 | 65,483 | +0.45(+2.61%) |
Apr 21, 2020 | 16.95 | 18.30 | 15.45 | 17.25 | 90,677 | +0.00(+0.00%) |
Apr 20, 2020 | 16.65 | 17.70 | 15.15 | 17.25 | 179,352 | +0.75(+4.55%) |
Apr 17, 2020 | 16.20 | 17.40 | 14.25 | 16.50 | 469,080 | +3.90(+30.95%) |
Apr 16, 2020 | 12.00 | 12.60 | 11.70 | 12.60 | 85,570 | +0.58(+4.87%) |
Apr 15, 2020 | 12.28 | 12.57 | 11.55 | 12.02 | 22,119 | -0.21(-1.73%) |
Apr 14, 2020 | 12.75 | 12.75 | 11.43 | 12.23 | 68,261 | -0.44(-3.44%) |
Apr 13, 2020 | 12.15 | 13.05 | 11.16 | 12.66 | 71,317 | +0.39(+3.19%) |
Apr 09, 2020 | 12.28 | 12.60 | 11.70 | 12.27 | 62,233 | +0.42(+3.54%) |
Apr 08, 2020 | 12.30 | 12.60 | 11.55 | 11.85 | 96,887 | -1.03(-8.00%) |
Apr 07, 2020 | 13.50 | 13.55 | 12.00 | 12.88 | 134,404 | -1.07(-7.67%) |
Apr 06, 2020 | 15.00 | 15.15 | 12.75 | 13.95 | 200,197 | -1.50(-9.71%) |
Apr 03, 2020 | 19.50 | 21.00 | 14.55 | 15.45 | 2,619,513 | +4.20(+37.33%) |
Apr 02, 2020 | 12.00 | 12.75 | 10.35 | 11.25 | 179,677 | -0.30(-2.60%) |
Apr 01, 2020 | 14.25 | 14.70 | 10.59 | 11.55 | 91,882 | -2.70(-18.95%) |
Mar 31, 2020 | 14.10 | 17.85 | 12.30 | 14.25 | 245,586 | -3.90(-21.49%) |
Mar 30, 2020 | 6.930 | 36.00 | 6.300 | 18.15 | 1,247,722 | +12.10(+199.88%) |
Mar 27, 2020 | 6.750 | 7.200 | 6.000 | 6.053 | 18,446 | -0.92(-13.23%) |
Mar 26, 2020 | 7.050 | 7.199 | 6.394 | 6.975 | 15,515 | +0.52(+8.14%) |
Mar 25, 2020 | 7.088 | 7.199 | 5.850 | 6.450 | 13,612 | -0.30(-4.44%) |
Mar 24, 2020 | 6.900 | 6.900 | 6.000 | 6.750 | 16,496 | -0.30(-4.26%) |
Mar 23, 2020 | 7.650 | 7.800 | 6.000 | 7.050 | 7,001 | -0.30(-4.08%) |
Mar 20, 2020 | 6.300 | 7.890 | 5.805 | 7.350 | 13,726 | +0.65(+9.77%) |
Mar 19, 2020 | 4.950 | 7.050 | 4.926 | 6.696 | 15,514 | +1.77(+35.93%) |
Mar 18, 2020 | 7.350 | 7.800 | 4.801 | 4.926 | 15,775 | -2.57(-34.32%) |
Mar 17, 2020 | 7.500 | 8.250 | 7.350 | 7.500 | 11,471 | +0.14(+1.96%) |
Mar 16, 2020 | 8.505 | 8.505 | 6.483 | 7.356 | 6,466 | -0.74(-9.19%) |
Mar 13, 2020 | 7.793 | 9.000 | 6.917 | 8.100 | 14,093 | +1.00(+14.12%) |
Mar 12, 2020 | 8.820 | 9.150 | 6.015 | 7.098 | 31,728 | -1.71(-19.44%) |
Mar 11, 2020 | 8.919 | 10.05 | 8.250 | 8.811 | 13,414 | -0.19(-2.10%) |
Mar 10, 2020 | 10.35 | 10.50 | 7.800 | 9.000 | 15,036 | -0.72(-7.42%) |
Mar 09, 2020 | 9.150 | 10.35 | 6.360 | 9.722 | 29,228 | +0.44(+4.75%) |
Mar 06, 2020 | 9.549 | 10.35 | 9.150 | 9.280 | 13,313 | -0.31(-3.19%) |
Mar 05, 2020 | 11.07 | 11.25 | 9.300 | 9.586 | 21,847 | -1.69(-15.01%) |
Mar 04, 2020 | 11.44 | 11.55 | 10.35 | 11.28 | 8,669 | +0.90(+8.64%) |
Mar 03, 2020 | 10.98 | 11.40 | 9.555 | 10.38 | 9,061 | -0.61(-5.57%) |