Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.17 | 15.71 | 14.72 | 15.38 | 381,794 | -0.13(-0.84%) |
May 28, 2020 | 16.04 | 16.04 | 15.37 | 15.51 | 401,815 | -0.30(-1.90%) |
May 27, 2020 | 15.85 | 16.13 | 14.92 | 15.81 | 785,557 | +0.46(+2.99%) |
May 26, 2020 | 13.98 | 15.48 | 13.68 | 15.35 | 616,043 | +2.02(+15.18%) |
May 22, 2020 | 13.53 | 13.53 | 12.96 | 13.32 | 257,635 | -0.11(-0.79%) |
May 21, 2020 | 13.58 | 13.79 | 13.25 | 13.43 | 231,079 | -0.09(-0.65%) |
May 20, 2020 | 13.36 | 13.75 | 13.17 | 13.52 | 302,143 | +0.72(+5.66%) |
May 19, 2020 | 13.55 | 13.61 | 12.79 | 12.80 | 238,876 | -0.86(-6.27%) |
May 18, 2020 | 12.58 | 13.72 | 12.58 | 13.65 | 580,159 | +1.73(+14.52%) |
May 15, 2020 | 11.49 | 12.10 | 11.39 | 11.92 | 333,963 | +0.32(+2.74%) |
May 14, 2020 | 10.91 | 11.61 | 10.44 | 11.60 | 622,530 | +0.49(+4.45%) |
May 13, 2020 | 11.70 | 11.74 | 10.91 | 11.11 | 480,591 | -0.64(-5.48%) |
May 12, 2020 | 12.72 | 12.93 | 11.74 | 11.75 | 596,933 | -0.97(-7.63%) |
May 11, 2020 | 13.07 | 13.10 | 12.15 | 12.72 | 634,045 | -0.61(-4.57%) |
May 08, 2020 | 12.46 | 13.82 | 12.17 | 13.33 | 842,212 | +0.38(+2.93%) |
May 07, 2020 | 12.46 | 12.95 | 12.40 | 12.95 | 369,451 | +0.72(+5.84%) |
May 06, 2020 | 13.03 | 13.36 | 12.22 | 12.24 | 259,716 | -0.79(-6.03%) |
May 05, 2020 | 13.31 | 13.70 | 13.01 | 13.02 | 416,441 | +0.02(+0.14%) |
May 04, 2020 | 13.10 | 13.22 | 12.41 | 13.01 | 387,050 | -0.39(-2.90%) |
May 01, 2020 | 13.89 | 13.94 | 12.94 | 13.40 | 405,421 | -0.96(-6.70%) |
Apr 30, 2020 | 14.50 | 14.77 | 13.90 | 14.36 | 399,421 | -0.45(-3.04%) |
Apr 29, 2020 | 13.93 | 14.88 | 13.78 | 14.81 | 757,334 | +1.55(+11.73%) |
Apr 28, 2020 | 12.93 | 13.44 | 12.68 | 13.25 | 410,196 | +0.78(+6.23%) |
Apr 27, 2020 | 11.90 | 12.63 | 11.90 | 12.48 | 289,593 | +0.57(+4.82%) |
Apr 24, 2020 | 11.84 | 12.13 | 11.57 | 11.90 | 201,804 | +0.17(+1.43%) |
Apr 23, 2020 | 11.29 | 11.81 | 11.08 | 11.74 | 464,648 | +0.66(+5.98%) |
Apr 22, 2020 | 11.09 | 11.22 | 10.56 | 11.07 | 506,375 | +0.22(+2.03%) |
Apr 21, 2020 | 10.96 | 11.11 | 10.81 | 10.85 | 488,115 | -0.53(-4.65%) |
Apr 20, 2020 | 11.17 | 11.55 | 10.93 | 11.38 | 547,626 | -0.18(-1.57%) |
Apr 17, 2020 | 11.37 | 12.04 | 11.37 | 11.56 | 625,232 | +0.53(+4.84%) |
Apr 16, 2020 | 11.65 | 11.74 | 10.70 | 11.03 | 834,739 | -0.73(-6.23%) |
Apr 15, 2020 | 11.85 | 12.11 | 11.52 | 11.76 | 443,190 | -0.62(-4.99%) |
Apr 14, 2020 | 12.20 | 12.85 | 11.75 | 12.38 | 557,727 | +0.31(+2.56%) |
Apr 13, 2020 | 12.69 | 13.07 | 11.80 | 12.07 | 521,136 | -1.24(-9.29%) |
Apr 09, 2020 | 13.84 | 14.46 | 12.84 | 13.31 | 608,132 | -0.01(-0.07%) |
Apr 08, 2020 | 13.27 | 13.39 | 12.59 | 13.32 | 574,149 | +0.40(+3.08%) |
Apr 07, 2020 | 13.26 | 13.85 | 12.73 | 12.92 | 759,418 | +0.17(+1.32%) |
Apr 06, 2020 | 12.48 | 13.50 | 12.27 | 12.75 | 669,254 | +0.86(+7.20%) |
Apr 03, 2020 | 13.04 | 13.17 | 11.58 | 11.89 | 556,605 | -1.07(-8.24%) |
Apr 02, 2020 | 12.19 | 13.35 | 12.09 | 12.96 | 666,335 | +0.68(+5.54%) |
Apr 01, 2020 | 12.39 | 12.66 | 11.78 | 12.28 | 419,600 | -0.68(-5.24%) |
Mar 31, 2020 | 12.12 | 13.35 | 11.96 | 12.96 | 574,736 | +0.87(+7.23%) |
Mar 30, 2020 | 12.00 | 12.34 | 11.09 | 12.09 | 423,644 | +0.01(+0.07%) |
Mar 27, 2020 | 13.12 | 13.33 | 11.66 | 12.08 | 413,462 | -1.70(-12.31%) |
Mar 26, 2020 | 11.36 | 14.02 | 11.30 | 13.78 | 915,113 | +2.45(+21.59%) |
Mar 25, 2020 | 10.18 | 11.81 | 10.00 | 11.33 | 897,437 | +1.32(+13.24%) |
Mar 24, 2020 | 10.43 | 10.76 | 9.316 | 10.00 | 1,602,156 | +0.26(+2.63%) |
Mar 23, 2020 | 9.625 | 10.01 | 8.874 | 9.749 | 864,397 | -0.01(-0.09%) |
Mar 20, 2020 | 9.890 | 10.50 | 8.866 | 9.758 | 840,287 | +0.19(+1.94%) |
Mar 19, 2020 | 8.389 | 9.731 | 8.053 | 9.572 | 665,976 | +1.14(+13.51%) |
Mar 18, 2020 | 10.18 | 10.61 | 8.124 | 8.433 | 893,953 | -1.89(-18.31%) |
Mar 17, 2020 | 11.92 | 12.25 | 10.16 | 10.32 | 735,819 | -1.31(-11.24%) |
Mar 16, 2020 | 11.41 | 13.04 | 11.41 | 11.63 | 619,014 | -1.30(-10.04%) |
Mar 13, 2020 | 14.09 | 14.61 | 12.21 | 12.93 | 616,625 | -0.28(-2.14%) |
Mar 12, 2020 | 14.04 | 14.23 | 13.11 | 13.21 | 517,205 | -1.85(-12.31%) |
Mar 11, 2020 | 15.34 | 15.89 | 14.65 | 15.06 | 329,586 | -0.85(-5.33%) |
Mar 10, 2020 | 16.47 | 17.02 | 15.08 | 15.91 | 524,126 | +0.19(+1.18%) |
Mar 09, 2020 | 16.81 | 17.05 | 15.56 | 15.73 | 400,142 | -2.30(-12.78%) |
Mar 06, 2020 | 18.48 | 18.87 | 17.55 | 18.03 | 363,180 | -0.93(-4.89%) |
Mar 05, 2020 | 19.25 | 19.36 | 18.78 | 18.96 | 377,312 | -0.82(-4.15%) |
Mar 04, 2020 | 20.04 | 20.38 | 19.15 | 19.78 | 244,942 | +0.04(+0.22%) |
Mar 03, 2020 | 20.44 | 21.09 | 19.35 | 19.74 | 432,108 | -0.71(-3.46%) |