Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.96 | 15.35 | 14.75 | 15.20 | 559,912 | -0.17(-1.09%) |
May 28, 2020 | 15.41 | 15.95 | 15.29 | 15.37 | 687,742 | +0.17(+1.10%) |
May 27, 2020 | 14.95 | 15.23 | 14.51 | 15.20 | 632,735 | +0.18(+1.18%) |
May 26, 2020 | 15.59 | 15.64 | 15.01 | 15.02 | 658,651 | +0.48(+3.32%) |
May 22, 2020 | 14.44 | 14.56 | 14.27 | 14.54 | 186,265 | -0.32(-2.12%) |
May 21, 2020 | 15.12 | 15.13 | 14.56 | 14.86 | 420,071 | -0.28(-1.82%) |
May 20, 2020 | 15.13 | 15.25 | 15.00 | 15.13 | 531,024 | +1.12(+8.02%) |
May 19, 2020 | 14.13 | 14.32 | 14.00 | 14.01 | 560,076 | -0.09(-0.63%) |
May 18, 2020 | 13.81 | 14.19 | 13.72 | 14.10 | 512,010 | +1.27(+9.91%) |
May 15, 2020 | 12.86 | 13.03 | 12.73 | 12.83 | 235,800 | -0.27(-2.03%) |
May 14, 2020 | 12.25 | 13.10 | 12.14 | 13.09 | 341,815 | +0.59(+4.73%) |
May 13, 2020 | 13.05 | 13.08 | 12.33 | 12.50 | 294,381 | -0.58(-4.44%) |
May 12, 2020 | 13.34 | 13.57 | 13.06 | 13.08 | 353,467 | +0.08(+0.61%) |
May 11, 2020 | 13.07 | 13.27 | 12.94 | 13.00 | 224,731 | -0.48(-3.53%) |
May 08, 2020 | 13.35 | 13.61 | 13.28 | 13.48 | 340,860 | +0.53(+4.05%) |
May 07, 2020 | 13.08 | 13.36 | 12.84 | 12.95 | 308,288 | +0.13(+1.00%) |
May 06, 2020 | 12.94 | 13.00 | 12.61 | 12.83 | 491,303 | -0.37(-2.84%) |
May 05, 2020 | 13.21 | 13.35 | 13.07 | 13.20 | 344,297 | +0.27(+2.06%) |
May 04, 2020 | 12.55 | 12.94 | 12.36 | 12.94 | 386,450 | +0.79(+6.49%) |
May 01, 2020 | 12.50 | 12.63 | 12.10 | 12.15 | 445,412 | -0.87(-6.66%) |
Apr 30, 2020 | 13.20 | 13.46 | 12.52 | 13.01 | 484,658 | -0.80(-5.78%) |
Apr 29, 2020 | 13.48 | 13.89 | 13.42 | 13.81 | 401,881 | +1.18(+9.36%) |
Apr 28, 2020 | 13.14 | 13.14 | 12.58 | 12.63 | 430,400 | +0.10(+0.79%) |
Apr 27, 2020 | 12.24 | 12.60 | 12.17 | 12.53 | 368,040 | +0.28(+2.25%) |
Apr 24, 2020 | 12.55 | 12.56 | 12.01 | 12.26 | 411,103 | +0.07(+0.57%) |
Apr 23, 2020 | 12.45 | 12.76 | 12.05 | 12.19 | 859,383 | +0.37(+3.17%) |
Apr 22, 2020 | 11.79 | 11.89 | 11.52 | 11.81 | 635,022 | +1.07(+10.00%) |
Apr 21, 2020 | 10.45 | 10.98 | 10.34 | 10.74 | 1,246,427 | -0.61(-5.38%) |
Apr 20, 2020 | 11.61 | 11.98 | 11.33 | 11.35 | 505,773 | -0.99(-8.06%) |
Apr 17, 2020 | 12.22 | 12.38 | 12.01 | 12.34 | 344,210 | -0.46(-3.62%) |
Apr 16, 2020 | 12.15 | 12.22 | 11.62 | 12.81 | 285,134 | +1.22(+10.54%) |
Apr 15, 2020 | 11.72 | 11.84 | 11.37 | 11.59 | 450,748 | -1.77(-13.27%) |
Apr 14, 2020 | 13.68 | 13.89 | 13.15 | 13.36 | 532,937 | -0.03(-0.22%) |
Apr 13, 2020 | 13.35 | 13.47 | 13.13 | 13.39 | 310,590 | +0.38(+2.95%) |
Apr 09, 2020 | 13.77 | 14.33 | 12.91 | 13.00 | 1,041,055 | -0.10(-0.75%) |
Apr 08, 2020 | 12.58 | 13.16 | 12.58 | 13.10 | 511,872 | +0.90(+7.34%) |
Apr 07, 2020 | 12.81 | 12.88 | 12.10 | 12.21 | 820,319 | -0.51(-4.03%) |
Apr 06, 2020 | 11.98 | 12.74 | 11.95 | 12.72 | 675,867 | +1.08(+9.31%) |
Apr 03, 2020 | 11.77 | 11.86 | 11.29 | 11.63 | 751,151 | +0.38(+3.41%) |
Apr 02, 2020 | 10.46 | 11.38 | 10.21 | 11.25 | 795,263 | +1.26(+12.62%) |
Apr 01, 2020 | 10.25 | 10.47 | 9.871 | 9.989 | 474,741 | -0.39(-3.79%) |
Mar 31, 2020 | 10.53 | 10.95 | 10.20 | 10.38 | 726,331 | +0.39(+3.94%) |
Mar 30, 2020 | 9.605 | 10.02 | 9.457 | 9.989 | 588,125 | +0.26(+2.63%) |
Mar 27, 2020 | 9.497 | 10.33 | 9.162 | 9.733 | 688,115 | -2.06(-17.46%) |
Mar 26, 2020 | 10.98 | 11.82 | 10.90 | 11.79 | 566,531 | +0.84(+7.64%) |
Mar 25, 2020 | 10.05 | 11.62 | 9.152 | 10.95 | 785,908 | +0.63(+6.11%) |
Mar 24, 2020 | 10.01 | 10.38 | 9.566 | 10.32 | 840,071 | +2.07(+25.02%) |
Mar 23, 2020 | 7.879 | 8.375 | 7.432 | 8.258 | 488,328 | +0.76(+10.10%) |
Mar 20, 2020 | 8.919 | 8.919 | 7.500 | 7.500 | 1,205,394 | -0.70(-8.53%) |
Mar 19, 2020 | 7.170 | 8.472 | 6.529 | 8.200 | 1,463,385 | +2.18(+36.13%) |
Mar 18, 2020 | 7.306 | 8.268 | 5.499 | 6.024 | 2,335,384 | -4.83(-44.49%) |
Mar 17, 2020 | 10.12 | 11.28 | 9.331 | 10.85 | 531,239 | +1.03(+10.48%) |
Mar 16, 2020 | 10.09 | 12.27 | 9.813 | 9.822 | 1,155,939 | -5.70(-36.73%) |
Mar 13, 2020 | 15.00 | 15.54 | 12.92 | 15.53 | 734,394 | +3.49(+28.98%) |
Mar 12, 2020 | 14.10 | 15.24 | 12.03 | 12.04 | 1,669,002 | -6.38(-34.65%) |
Mar 11, 2020 | 20.05 | 20.12 | 17.27 | 18.42 | 1,017,449 | -3.99(-17.82%) |
Mar 10, 2020 | 22.56 | 22.80 | 20.10 | 22.41 | 808,319 | +4.68(+26.41%) |
Mar 09, 2020 | 21.20 | 22.02 | 17.00 | 17.73 | 1,628,557 | -17.89(-50.22%) |
Mar 06, 2020 | 35.83 | 36.06 | 34.45 | 35.62 | 187,844 | -2.36(-6.22%) |
Mar 05, 2020 | 41.08 | 41.48 | 37.54 | 37.98 | 255,456 | -5.64(-12.94%) |
Mar 04, 2020 | 43.23 | 44.20 | 42.04 | 43.62 | 161,985 | +3.59(+8.98%) |
Mar 03, 2020 | 43.28 | 44.73 | 38.86 | 40.03 | 294,183 | -2.22(-5.27%) |