Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.22 | 13.78 | 13.06 | 13.53 | 2,011,700 | -0.47(-3.36%) |
May 28, 2020 | 15.25 | 15.25 | 13.89 | 14.00 | 1,761,977 | -1.09(-7.22%) |
May 27, 2020 | 15.96 | 15.99 | 14.14 | 15.09 | 3,469,565 | +1.07(+7.63%) |
May 26, 2020 | 13.69 | 14.24 | 13.58 | 14.02 | 2,234,896 | +1.83(+15.01%) |
May 22, 2020 | 12.54 | 12.70 | 11.93 | 12.19 | 960,200 | +0.01(+0.08%) |
May 21, 2020 | 11.74 | 12.70 | 11.70 | 12.18 | 1,943,630 | +0.14(+1.16%) |
May 20, 2020 | 12.45 | 12.49 | 11.85 | 12.04 | 1,221,267 | +0.10(+0.84%) |
May 19, 2020 | 12.52 | 12.59 | 11.69 | 11.94 | 1,762,935 | -0.74(-5.84%) |
May 18, 2020 | 12.02 | 12.95 | 11.98 | 12.68 | 2,113,338 | +1.75(+16.01%) |
May 15, 2020 | 10.48 | 11.21 | 10.30 | 10.93 | 1,377,700 | +0.38(+3.60%) |
May 14, 2020 | 9.950 | 10.72 | 9.440 | 10.55 | 2,377,275 | +0.05(+0.48%) |
May 13, 2020 | 11.02 | 11.10 | 10.29 | 10.50 | 2,013,135 | -0.87(-7.65%) |
May 12, 2020 | 12.12 | 12.22 | 11.37 | 11.37 | 1,497,974 | -0.69(-5.72%) |
May 11, 2020 | 12.04 | 12.28 | 11.82 | 12.06 | 1,316,467 | -0.31(-2.51%) |
May 08, 2020 | 12.30 | 12.57 | 11.99 | 12.37 | 991,400 | +0.54(+4.56%) |
May 07, 2020 | 11.33 | 11.97 | 11.33 | 11.83 | 1,240,954 | +0.55(+4.88%) |
May 06, 2020 | 11.74 | 11.89 | 11.09 | 11.28 | 1,280,430 | -0.32(-2.76%) |
May 05, 2020 | 12.36 | 12.94 | 11.49 | 11.60 | 2,358,247 | -1.05(-8.30%) |
May 04, 2020 | 11.55 | 12.75 | 11.25 | 12.65 | 1,600,389 | +0.22(+1.77%) |
May 01, 2020 | 13.14 | 13.45 | 12.18 | 12.43 | 1,510,300 | -1.49(-10.70%) |
Apr 30, 2020 | 14.11 | 14.44 | 13.26 | 13.92 | 2,562,002 | -0.89(-6.01%) |
Apr 29, 2020 | 13.98 | 14.88 | 13.98 | 14.81 | 2,630,995 | +1.84(+14.19%) |
Apr 28, 2020 | 12.40 | 13.18 | 12.11 | 12.97 | 2,236,322 | +1.20(+10.20%) |
Apr 27, 2020 | 11.04 | 11.99 | 10.95 | 11.77 | 1,497,799 | +1.00(+9.29%) |
Apr 24, 2020 | 11.03 | 11.15 | 10.51 | 10.77 | 1,066,200 | -0.24(-2.18%) |
Apr 23, 2020 | 10.48 | 11.21 | 10.48 | 11.01 | 1,243,129 | +0.45(+4.26%) |
Apr 22, 2020 | 10.84 | 10.98 | 10.31 | 10.56 | 1,313,667 | -0.28(-2.58%) |
Apr 21, 2020 | 10.68 | 11.13 | 10.57 | 10.84 | 1,198,894 | -0.27(-2.43%) |
Apr 20, 2020 | 11.22 | 11.50 | 10.96 | 11.11 | 1,953,863 | -0.68(-5.77%) |
Apr 17, 2020 | 11.86 | 11.94 | 11.48 | 11.79 | 1,627,200 | +0.87(+7.97%) |
Apr 16, 2020 | 11.33 | 11.43 | 10.66 | 10.92 | 1,576,076 | -0.41(-3.62%) |
Apr 15, 2020 | 11.11 | 11.48 | 10.77 | 11.33 | 1,767,124 | -0.38(-3.25%) |
Apr 14, 2020 | 11.60 | 12.20 | 11.42 | 11.71 | 1,916,448 | +1.02(+9.54%) |
Apr 13, 2020 | 11.00 | 11.08 | 10.17 | 10.69 | 1,728,031 | -0.85(-7.37%) |
Apr 09, 2020 | 11.92 | 12.55 | 11.08 | 11.54 | 3,835,300 | +0.39(+3.50%) |
Apr 08, 2020 | 11.23 | 11.29 | 10.64 | 11.15 | 2,434,573 | +0.70(+6.70%) |
Apr 07, 2020 | 11.43 | 11.86 | 10.23 | 10.45 | 4,092,966 | +1.11(+11.88%) |
Apr 06, 2020 | 8.600 | 9.840 | 8.500 | 9.340 | 3,537,661 | +1.41(+17.78%) |
Apr 03, 2020 | 7.860 | 8.120 | 7.500 | 7.930 | 2,517,200 | +0.43(+5.73%) |
Apr 02, 2020 | 7.880 | 8.150 | 7.330 | 7.500 | 4,853,032 | -0.66(-8.09%) |
Apr 01, 2020 | 11.35 | 11.35 | 8.000 | 8.160 | 3,732,326 | -3.77(-31.60%) |
Mar 31, 2020 | 10.12 | 12.86 | 10.05 | 11.93 | 3,074,150 | +0.63(+5.58%) |
Mar 30, 2020 | 11.54 | 11.66 | 10.17 | 11.30 | 2,031,934 | -1.00(-8.13%) |
Mar 27, 2020 | 13.20 | 13.42 | 11.96 | 12.30 | 2,054,900 | -2.58(-17.34%) |
Mar 26, 2020 | 13.06 | 16.08 | 12.99 | 14.88 | 4,063,811 | +1.29(+9.49%) |
Mar 25, 2020 | 12.87 | 14.63 | 11.38 | 13.59 | 3,756,145 | +1.57(+13.06%) |
Mar 24, 2020 | 11.86 | 14.09 | 11.45 | 12.02 | 3,335,094 | +1.68(+16.25%) |
Mar 23, 2020 | 9.500 | 10.63 | 9.200 | 10.34 | 2,595,504 | +0.00(+0.00%) |
Mar 20, 2020 | 9.600 | 11.90 | 9.220 | 10.34 | 2,882,700 | +1.58(+18.04%) |
Mar 19, 2020 | 7.920 | 9.080 | 7.520 | 8.760 | 2,341,035 | +0.85(+10.75%) |
Mar 18, 2020 | 9.680 | 9.850 | 7.080 | 7.910 | 3,317,904 | -3.42(-30.19%) |
Mar 17, 2020 | 12.47 | 12.61 | 10.80 | 11.33 | 2,687,210 | -1.58(-12.24%) |
Mar 16, 2020 | 13.38 | 15.44 | 12.90 | 12.91 | 3,581,051 | -3.55(-21.57%) |
Mar 13, 2020 | 17.01 | 17.08 | 14.14 | 16.46 | 3,061,100 | +2.33(+16.49%) |
Mar 12, 2020 | 15.53 | 18.71 | 13.82 | 14.13 | 3,094,729 | -6.19(-30.46%) |
Mar 11, 2020 | 21.65 | 22.25 | 19.53 | 20.32 | 2,605,890 | -2.55(-11.15%) |
Mar 10, 2020 | 22.50 | 22.98 | 19.57 | 22.87 | 2,697,707 | +2.00(+9.58%) |
Mar 09, 2020 | 23.26 | 23.88 | 20.74 | 20.87 | 2,612,367 | -4.84(-18.83%) |
Mar 06, 2020 | 25.83 | 27.92 | 25.09 | 25.71 | 3,038,500 | -0.91(-3.42%) |
Mar 05, 2020 | 28.99 | 29.04 | 26.42 | 26.62 | 1,885,413 | -3.96(-12.95%) |
Mar 04, 2020 | 30.50 | 30.58 | 29.28 | 30.58 | 851,684 | +0.55(+1.83%) |
Mar 03, 2020 | 31.01 | 31.32 | 29.62 | 30.03 | 1,295,664 | -0.85(-2.75%) |