Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.50 | 15.08 | 14.19 | 15.00 | 1,538,857 | +0.29(+1.96%) |
May 28, 2020 | 14.19 | 15.59 | 13.82 | 14.72 | 2,919,470 | +0.58(+4.08%) |
May 27, 2020 | 14.64 | 14.96 | 13.68 | 14.14 | 2,471,361 | -0.07(-0.49%) |
May 26, 2020 | 12.78 | 14.28 | 12.29 | 14.21 | 4,374,696 | +2.11(+17.45%) |
May 22, 2020 | 9.957 | 12.29 | 9.856 | 12.10 | 7,610,624 | +2.14(+21.50%) |
May 21, 2020 | 9.698 | 10.01 | 9.499 | 9.957 | 1,051,450 | +0.21(+2.15%) |
May 20, 2020 | 10.15 | 10.28 | 9.648 | 9.748 | 1,005,561 | -0.06(-0.61%) |
May 19, 2020 | 10.36 | 10.44 | 9.787 | 9.807 | 1,139,098 | -0.56(-5.38%) |
May 18, 2020 | 10.03 | 10.58 | 9.797 | 10.37 | 1,450,238 | +1.01(+10.75%) |
May 15, 2020 | 9.051 | 9.558 | 8.899 | 9.359 | 1,097,045 | +0.13(+1.40%) |
May 14, 2020 | 8.971 | 9.758 | 8.613 | 9.230 | 1,648,795 | +0.15(+1.64%) |
May 13, 2020 | 9.997 | 10.31 | 8.931 | 9.081 | 2,313,690 | -0.91(-9.07%) |
May 12, 2020 | 11.13 | 11.38 | 9.927 | 9.987 | 4,189,671 | -1.56(-13.53%) |
May 11, 2020 | 11.07 | 11.73 | 10.77 | 11.55 | 1,897,764 | +0.31(+2.75%) |
May 08, 2020 | 10.62 | 11.30 | 10.34 | 11.24 | 1,254,326 | +0.92(+8.87%) |
May 07, 2020 | 10.63 | 10.76 | 10.24 | 10.33 | 1,059,073 | -0.07(-0.67%) |
May 06, 2020 | 10.81 | 11.06 | 10.36 | 10.39 | 972,510 | -0.32(-2.97%) |
May 05, 2020 | 11.26 | 11.41 | 10.66 | 10.71 | 1,203,446 | -0.10(-0.92%) |
May 04, 2020 | 10.96 | 11.50 | 10.71 | 10.81 | 1,275,955 | -0.53(-4.65%) |
May 01, 2020 | 12.20 | 12.23 | 10.95 | 11.34 | 1,609,362 | -1.21(-9.67%) |
Apr 30, 2020 | 12.93 | 12.93 | 12.25 | 12.56 | 1,174,500 | -0.22(-1.72%) |
Apr 29, 2020 | 12.33 | 13.02 | 11.96 | 12.77 | 1,354,027 | +0.98(+8.27%) |
Apr 28, 2020 | 12.04 | 12.18 | 11.11 | 11.80 | 1,485,383 | +0.22(+1.89%) |
Apr 27, 2020 | 10.14 | 11.69 | 10.07 | 11.58 | 1,426,570 | +1.55(+15.49%) |
Apr 24, 2020 | 10.34 | 10.40 | 9.797 | 10.03 | 919,377 | -0.29(-2.80%) |
Apr 23, 2020 | 10.21 | 10.64 | 10.05 | 10.32 | 888,703 | +0.16(+1.57%) |
Apr 22, 2020 | 10.24 | 10.35 | 9.967 | 10.16 | 872,639 | +0.25(+2.51%) |
Apr 21, 2020 | 10.45 | 10.79 | 9.807 | 9.907 | 1,024,326 | -0.87(-8.04%) |
Apr 20, 2020 | 10.30 | 10.97 | 10.10 | 10.77 | 1,021,963 | +0.12(+1.12%) |
Apr 17, 2020 | 10.37 | 10.74 | 9.967 | 10.65 | 1,185,327 | +0.93(+9.52%) |
Apr 16, 2020 | 10.90 | 11.20 | 9.598 | 9.728 | 1,667,734 | -1.15(-10.53%) |
Apr 15, 2020 | 11.34 | 11.34 | 10.68 | 10.87 | 1,003,298 | -0.66(-5.70%) |
Apr 14, 2020 | 11.45 | 11.90 | 11.11 | 11.53 | 1,031,919 | +0.37(+3.30%) |
Apr 13, 2020 | 11.22 | 11.48 | 10.86 | 11.16 | 913,239 | -0.32(-2.78%) |
Apr 09, 2020 | 11.90 | 12.38 | 11.11 | 11.48 | 1,621,213 | +0.44(+3.97%) |
Apr 08, 2020 | 10.45 | 11.22 | 10.32 | 11.04 | 1,117,296 | +0.75(+7.25%) |
Apr 07, 2020 | 10.98 | 11.24 | 10.13 | 10.30 | 1,547,856 | +0.02(+0.19%) |
Apr 06, 2020 | 9.967 | 10.39 | 9.718 | 10.28 | 1,323,967 | +0.78(+8.18%) |
Apr 03, 2020 | 9.150 | 9.578 | 8.722 | 9.499 | 1,188,240 | +0.27(+2.91%) |
Apr 02, 2020 | 9.200 | 9.648 | 8.986 | 9.230 | 820,687 | -0.02(-0.22%) |
Apr 01, 2020 | 10.21 | 10.39 | 9.081 | 9.250 | 1,470,915 | -1.38(-13.02%) |
Mar 31, 2020 | 10.86 | 11.07 | 10.31 | 10.63 | 1,310,473 | -0.19(-1.75%) |
Mar 30, 2020 | 11.11 | 11.53 | 10.38 | 10.82 | 2,212,049 | -0.45(-3.97%) |
Mar 27, 2020 | 10.65 | 11.87 | 10.15 | 11.27 | 1,985,389 | +0.24(+2.17%) |
Mar 26, 2020 | 11.46 | 12.09 | 10.71 | 11.03 | 2,061,275 | -0.27(-2.38%) |
Mar 25, 2020 | 9.499 | 12.13 | 9.379 | 11.30 | 2,832,672 | +1.96(+21.00%) |
Mar 24, 2020 | 8.901 | 9.379 | 8.632 | 9.339 | 2,683,469 | +1.17(+14.39%) |
Mar 23, 2020 | 7.557 | 8.234 | 7.149 | 8.165 | 1,671,644 | +0.41(+5.26%) |
Mar 20, 2020 | 8.662 | 9.091 | 7.468 | 7.756 | 3,543,931 | -0.60(-7.15%) |
Mar 19, 2020 | 8.174 | 8.941 | 7.689 | 8.354 | 1,743,460 | +0.09(+1.08%) |
Mar 18, 2020 | 8.523 | 9.150 | 7.627 | 8.264 | 2,524,985 | -1.15(-12.17%) |
Mar 17, 2020 | 8.991 | 9.618 | 8.284 | 9.409 | 2,600,323 | +0.58(+6.54%) |
Mar 16, 2020 | 9.549 | 10.09 | 8.692 | 8.832 | 2,370,908 | -2.20(-19.95%) |
Mar 13, 2020 | 10.02 | 11.03 | 9.140 | 11.03 | 2,704,198 | +1.86(+20.30%) |
Mar 12, 2020 | 9.658 | 10.37 | 8.334 | 9.170 | 3,464,046 | -1.96(-17.62%) |
Mar 11, 2020 | 12.93 | 13.09 | 10.65 | 11.13 | 2,695,472 | -2.26(-16.87%) |
Mar 10, 2020 | 13.43 | 13.66 | 12.55 | 13.39 | 1,593,903 | +0.79(+6.24%) |
Mar 09, 2020 | 13.08 | 13.95 | 12.43 | 12.60 | 2,307,469 | -1.98(-13.57%) |
Mar 06, 2020 | 14.92 | 15.09 | 14.10 | 14.58 | 1,679,459 | -0.84(-5.42%) |
Mar 05, 2020 | 16.95 | 17.26 | 15.25 | 15.42 | 1,838,356 | -2.05(-11.73%) |
Mar 04, 2020 | 15.71 | 17.53 | 15.17 | 17.47 | 2,085,200 | +2.14(+13.95%) |
Mar 03, 2020 | 14.73 | 16.81 | 14.13 | 15.33 | 3,272,946 | +0.65(+4.40%) |