Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.66 | 15.86 | 15.07 | 15.25 | 645,800 | -0.72(-4.51%) |
May 28, 2020 | 17.94 | 18.14 | 15.86 | 15.97 | 469,260 | -1.86(-10.43%) |
May 27, 2020 | 16.72 | 18.05 | 16.14 | 17.83 | 488,246 | +1.69(+10.47%) |
May 26, 2020 | 15.00 | 16.21 | 14.69 | 16.14 | 913,304 | +1.80(+12.55%) |
May 22, 2020 | 13.99 | 14.35 | 13.64 | 14.34 | 547,200 | +0.44(+3.17%) |
May 21, 2020 | 13.50 | 13.99 | 13.24 | 13.90 | 424,940 | +0.15(+1.09%) |
May 20, 2020 | 12.97 | 13.83 | 12.92 | 13.75 | 286,734 | +1.23(+9.82%) |
May 19, 2020 | 12.99 | 13.29 | 12.00 | 12.52 | 423,735 | -0.75(-5.65%) |
May 18, 2020 | 11.87 | 13.38 | 11.87 | 13.27 | 683,111 | +2.29(+20.86%) |
May 15, 2020 | 11.21 | 11.26 | 10.78 | 10.98 | 316,300 | -0.34(-3.00%) |
May 14, 2020 | 11.06 | 12.04 | 10.34 | 11.32 | 524,611 | -0.03(-0.26%) |
May 13, 2020 | 12.50 | 12.51 | 11.17 | 11.35 | 713,418 | -1.17(-9.35%) |
May 12, 2020 | 14.18 | 14.37 | 12.50 | 12.52 | 681,420 | -1.73(-12.14%) |
May 11, 2020 | 14.23 | 14.41 | 13.54 | 14.25 | 683,375 | -0.40(-2.73%) |
May 08, 2020 | 13.64 | 14.82 | 13.38 | 14.65 | 494,900 | +1.29(+9.66%) |
May 07, 2020 | 13.91 | 14.23 | 13.03 | 13.36 | 489,471 | -0.42(-3.05%) |
May 06, 2020 | 14.47 | 14.74 | 13.62 | 13.78 | 524,542 | -0.78(-5.36%) |
May 05, 2020 | 14.93 | 15.98 | 14.55 | 14.56 | 642,696 | +0.16(+1.11%) |
May 04, 2020 | 14.00 | 15.46 | 13.97 | 14.40 | 628,221 | +0.50(+3.60%) |
May 01, 2020 | 15.64 | 15.98 | 13.57 | 13.90 | 862,500 | -1.71(-10.95%) |
Apr 30, 2020 | 14.62 | 18.35 | 14.29 | 15.61 | 2,721,247 | +2.31(+17.37%) |
Apr 29, 2020 | 11.11 | 13.41 | 11.05 | 13.30 | 550,140 | +2.48(+22.92%) |
Apr 28, 2020 | 10.68 | 11.00 | 10.35 | 10.82 | 332,347 | +0.50(+4.84%) |
Apr 27, 2020 | 9.850 | 10.43 | 9.770 | 10.32 | 357,024 | +0.51(+5.20%) |
Apr 24, 2020 | 9.700 | 10.00 | 9.430 | 9.810 | 294,700 | +0.16(+1.66%) |
Apr 23, 2020 | 9.000 | 9.780 | 8.820 | 9.650 | 593,075 | +0.75(+8.43%) |
Apr 22, 2020 | 9.040 | 9.540 | 8.730 | 8.900 | 309,110 | +0.13(+1.48%) |
Apr 21, 2020 | 8.490 | 8.860 | 8.200 | 8.770 | 445,618 | +0.06(+0.69%) |
Apr 20, 2020 | 9.770 | 9.770 | 8.500 | 8.710 | 405,271 | -1.19(-12.02%) |
Apr 17, 2020 | 8.670 | 10.00 | 8.670 | 9.900 | 312,100 | +1.35(+15.79%) |
Apr 16, 2020 | 9.520 | 9.520 | 8.160 | 8.550 | 532,375 | -0.94(-9.91%) |
Apr 15, 2020 | 9.660 | 9.660 | 9.050 | 9.490 | 242,903 | -0.72(-7.05%) |
Apr 14, 2020 | 9.620 | 10.55 | 9.620 | 10.21 | 331,323 | +0.74(+7.81%) |
Apr 13, 2020 | 10.72 | 10.72 | 9.160 | 9.470 | 545,286 | -1.29(-11.99%) |
Apr 09, 2020 | 10.00 | 11.00 | 9.980 | 10.76 | 469,000 | +0.92(+9.35%) |
Apr 08, 2020 | 9.510 | 9.940 | 8.930 | 9.840 | 396,812 | +0.77(+8.49%) |
Apr 07, 2020 | 9.560 | 9.990 | 8.890 | 9.070 | 500,797 | +0.03(+0.33%) |
Apr 06, 2020 | 8.420 | 9.195 | 8.380 | 9.040 | 469,517 | +1.12(+14.14%) |
Apr 03, 2020 | 8.740 | 8.850 | 7.820 | 7.920 | 526,700 | -0.82(-9.38%) |
Apr 02, 2020 | 7.760 | 9.380 | 7.720 | 8.740 | 635,447 | +1.09(+14.25%) |
Apr 01, 2020 | 7.750 | 8.840 | 7.410 | 7.650 | 817,472 | -0.45(-5.56%) |
Mar 31, 2020 | 8.760 | 9.340 | 7.860 | 8.100 | 846,661 | -0.55(-6.36%) |
Mar 30, 2020 | 6.850 | 9.250 | 6.290 | 8.650 | 1,023,024 | +1.99(+29.88%) |
Mar 27, 2020 | 6.760 | 7.050 | 6.255 | 6.660 | 361,600 | -0.40(-5.67%) |
Mar 26, 2020 | 6.050 | 7.190 | 6.000 | 7.060 | 486,646 | +1.04(+17.28%) |
Mar 25, 2020 | 4.920 | 6.520 | 4.734 | 6.020 | 1,062,187 | +1.16(+23.87%) |
Mar 24, 2020 | 4.940 | 5.080 | 4.450 | 4.860 | 1,209,753 | +0.20(+4.29%) |
Mar 23, 2020 | 6.030 | 6.095 | 4.610 | 4.660 | 582,956 | -1.39(-22.98%) |
Mar 20, 2020 | 5.770 | 6.390 | 5.770 | 6.050 | 817,700 | +0.39(+6.89%) |
Mar 19, 2020 | 6.400 | 7.155 | 5.420 | 5.660 | 686,187 | -0.80(-12.38%) |
Mar 18, 2020 | 6.890 | 6.890 | 5.310 | 6.460 | 615,595 | -0.76(-10.53%) |
Mar 17, 2020 | 8.260 | 8.260 | 7.000 | 7.220 | 556,409 | -0.93(-11.41%) |
Mar 16, 2020 | 7.040 | 8.610 | 6.160 | 8.150 | 1,058,832 | +1.31(+19.15%) |
Mar 13, 2020 | 6.090 | 6.840 | 5.500 | 6.840 | 614,000 | +1.14(+20.00%) |
Mar 12, 2020 | 6.580 | 6.860 | 5.550 | 5.700 | 855,509 | -1.65(-22.45%) |
Mar 11, 2020 | 7.500 | 7.590 | 6.900 | 7.350 | 594,591 | -0.47(-6.01%) |
Mar 10, 2020 | 8.310 | 8.620 | 7.520 | 7.820 | 968,942 | +0.01(+0.13%) |
Mar 09, 2020 | 9.500 | 9.500 | 7.790 | 7.810 | 477,770 | -1.81(-18.81%) |
Mar 06, 2020 | 10.03 | 10.43 | 9.380 | 9.620 | 647,900 | -0.82(-7.85%) |
Mar 05, 2020 | 10.50 | 10.61 | 10.00 | 10.44 | 527,564 | -0.26(-2.43%) |
Mar 04, 2020 | 10.82 | 10.93 | 10.44 | 10.70 | 611,906 | +0.20(+1.90%) |
Mar 03, 2020 | 10.36 | 10.89 | 10.30 | 10.50 | 1,112,066 | +0.19(+1.84%) |