Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 18.00 | 18.17 | 17.57 | 17.57 | 247,867 | -0.38(-2.12%) |
May 28, 2020 | 18.00 | 18.30 | 17.89 | 17.95 | 41,622 | -0.11(-0.61%) |
May 27, 2020 | 18.55 | 18.55 | 17.66 | 18.06 | 88,266 | -0.05(-0.28%) |
May 26, 2020 | 18.44 | 18.44 | 18.10 | 18.11 | 173,157 | -0.20(-1.09%) |
May 25, 2020 | 17.61 | 18.50 | 17.61 | 18.31 | 75,939 | +0.65(+3.68%) |
May 22, 2020 | 18.13 | 18.75 | 17.66 | 17.66 | 210,180 | -0.34(-1.89%) |
May 21, 2020 | 18.24 | 18.72 | 17.91 | 18.00 | 189,890 | +0.18(+1.01%) |
May 20, 2020 | 18.74 | 18.86 | 16.80 | 17.82 | 367,039 | -0.73(-3.94%) |
May 19, 2020 | 18.02 | 18.80 | 18.01 | 18.55 | 362,405 | +1.21(+6.98%) |
May 15, 2020 | 17.34 | 17.34 | 17.34 | 0 | +1.39(+8.71%) | |
May 14, 2020 | 15.80 | 16.00 | 14.02 | 15.95 | 294,276 | +0.05(+0.31%) |
May 13, 2020 | 15.89 | 16.18 | 15.24 | 15.90 | 170,427 | +0.10(+0.63%) |
May 12, 2020 | 15.00 | 16.43 | 15.00 | 15.80 | 315,838 | +0.83(+5.54%) |
May 11, 2020 | 14.65 | 15.08 | 14.58 | 14.97 | 166,340 | +0.43(+2.96%) |
May 08, 2020 | 14.29 | 14.54 | 14.29 | 14.54 | 22,427 | +0.16(+1.11%) |
May 07, 2020 | 14.09 | 14.53 | 14.09 | 14.38 | 34,804 | -0.05(-0.35%) |
May 06, 2020 | 14.27 | 14.53 | 14.24 | 14.43 | 46,697 | +0.18(+1.26%) |
May 05, 2020 | 14.03 | 14.56 | 13.99 | 14.25 | 61,167 | +0.45(+3.26%) |
May 04, 2020 | 13.89 | 14.34 | 13.45 | 13.80 | 70,108 | -0.18(-1.29%) |
May 01, 2020 | 14.39 | 14.44 | 13.90 | 13.98 | 70,033 | -0.47(-3.25%) |
Apr 30, 2020 | 14.65 | 14.68 | 14.26 | 14.45 | 71,451 | -0.11(-0.76%) |
Apr 29, 2020 | 14.50 | 14.75 | 14.39 | 14.56 | 54,804 | +0.19(+1.32%) |
Apr 28, 2020 | 14.36 | 14.91 | 14.17 | 14.37 | 115,411 | +0.19(+1.34%) |
Apr 27, 2020 | 13.79 | 14.29 | 13.65 | 14.18 | 159,679 | +0.55(+4.04%) |
Apr 24, 2020 | 13.97 | 13.97 | 13.32 | 13.63 | 123,247 | +0.13(+0.96%) |
Apr 23, 2020 | 12.71 | 13.81 | 12.71 | 13.50 | 111,047 | +0.53(+4.09%) |
Apr 22, 2020 | 12.81 | 13.15 | 12.77 | 12.97 | 70,494 | -0.03(-0.23%) |
Apr 21, 2020 | 13.44 | 13.44 | 12.91 | 13.00 | 69,913 | -0.21(-1.59%) |
Apr 20, 2020 | 12.93 | 13.43 | 12.83 | 13.21 | 166,919 | +0.43(+3.36%) |
Apr 17, 2020 | 12.63 | 12.94 | 12.63 | 12.78 | 38,294 | +0.08(+0.63%) |
Apr 16, 2020 | 12.86 | 13.14 | 12.24 | 12.70 | 109,628 | -0.09(-0.70%) |
Apr 15, 2020 | 12.95 | 12.98 | 12.66 | 12.79 | 52,127 | -0.20(-1.54%) |
Apr 14, 2020 | 12.76 | 13.08 | 12.64 | 12.99 | 78,031 | +0.14(+1.09%) |
Apr 13, 2020 | 13.58 | 13.81 | 12.80 | 12.85 | 109,536 | -0.71(-5.24%) |
Apr 09, 2020 | 13.56 | 13.56 | 13.56 | 0 | -0.08(-0.59%) | |
Apr 08, 2020 | 14.15 | 14.30 | 13.55 | 13.64 | 257,682 | -0.21(-1.52%) |
Apr 07, 2020 | 14.10 | 14.42 | 13.54 | 13.85 | 217,261 | -0.13(-0.93%) |
Apr 06, 2020 | 13.21 | 14.00 | 13.21 | 13.98 | 130,378 | +0.80(+6.07%) |
Apr 03, 2020 | 13.69 | 13.69 | 13.04 | 13.18 | 71,736 | +0.00(+0.00%) |
Apr 02, 2020 | 12.11 | 13.49 | 12.11 | 13.18 | 135,558 | +0.39(+3.05%) |
Apr 01, 2020 | 11.95 | 12.79 | 11.95 | 12.79 | 99,838 | -0.11(-0.85%) |
Mar 31, 2020 | 12.88 | 13.24 | 12.64 | 12.90 | 68,341 | +0.26(+2.06%) |
Mar 30, 2020 | 12.13 | 13.07 | 12.13 | 12.64 | 125,485 | +0.26(+2.10%) |
Mar 27, 2020 | 12.01 | 12.64 | 12.00 | 12.38 | 141,054 | -0.15(-1.20%) |
Mar 26, 2020 | 11.70 | 12.67 | 11.55 | 12.53 | 446,685 | +0.83(+7.09%) |
Mar 25, 2020 | 11.59 | 12.66 | 11.40 | 11.70 | 182,213 | -0.12(-1.02%) |
Mar 24, 2020 | 12.49 | 12.60 | 11.54 | 11.82 | 195,610 | +1.12(+10.47%) |
Mar 23, 2020 | 9.350 | 11.50 | 9.270 | 10.70 | 526,324 | +1.19(+12.51%) |
Mar 20, 2020 | 9.350 | 10.60 | 9.120 | 9.510 | 264,732 | +0.44(+4.85%) |
Mar 19, 2020 | 9.240 | 9.300 | 8.250 | 9.070 | 258,721 | +0.48(+5.59%) |
Mar 18, 2020 | 8.520 | 9.000 | 8.520 | 8.590 | 165,757 | -0.41(-4.56%) |
Mar 17, 2020 | 8.740 | 9.340 | 8.250 | 9.000 | 149,405 | +0.31(+3.57%) |
Mar 16, 2020 | 8.400 | 9.000 | 8.100 | 8.690 | 345,474 | -0.67(-7.16%) |
Mar 13, 2020 | 10.09 | 10.09 | 8.850 | 9.360 | 251,604 | +0.60(+6.85%) |
Mar 12, 2020 | 9.910 | 10.00 | 8.760 | 8.760 | 435,605 | -1.90(-17.82%) |
Mar 11, 2020 | 11.35 | 11.50 | 10.52 | 10.66 | 140,931 | -0.80(-6.98%) |
Mar 10, 2020 | 11.26 | 12.03 | 11.20 | 11.46 | 148,252 | +0.20(+1.78%) |
Mar 09, 2020 | 10.21 | 11.85 | 10.21 | 11.26 | 199,937 | -0.80(-6.63%) |
Mar 06, 2020 | 12.10 | 12.34 | 11.90 | 12.06 | 195,620 | -0.09(-0.74%) |
Mar 05, 2020 | 12.18 | 12.59 | 12.13 | 12.15 | 58,336 | -0.10(-0.82%) |
Mar 04, 2020 | 12.30 | 12.53 | 12.17 | 12.25 | 142,063 | +0.15(+1.24%) |
Mar 03, 2020 | 12.80 | 12.88 | 12.10 | 12.10 | 91,112 | -0.44(-3.51%) |