Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.47 | 17.16 | 15.91 | 17.00 | 124,200 | +0.53(+3.22%) |
May 28, 2020 | 17.31 | 17.38 | 16.25 | 16.47 | 60,879 | -0.55(-3.23%) |
May 27, 2020 | 17.36 | 17.97 | 16.69 | 17.02 | 25,421 | +0.21(+1.25%) |
May 26, 2020 | 17.30 | 17.30 | 16.80 | 16.81 | 47,466 | -0.39(-2.27%) |
May 22, 2020 | 17.51 | 17.60 | 17.02 | 17.20 | 30,900 | -0.37(-2.11%) |
May 21, 2020 | 17.64 | 17.91 | 17.50 | 17.57 | 25,595 | -0.26(-1.46%) |
May 20, 2020 | 18.10 | 18.10 | 17.48 | 17.83 | 49,503 | -0.32(-1.76%) |
May 19, 2020 | 17.04 | 18.27 | 17.00 | 18.15 | 42,779 | +0.91(+5.28%) |
May 18, 2020 | 17.47 | 17.59 | 16.95 | 17.24 | 61,267 | +0.24(+1.41%) |
May 15, 2020 | 16.21 | 17.22 | 16.21 | 17.00 | 41,700 | +0.01(+0.06%) |
May 14, 2020 | 17.74 | 17.74 | 16.38 | 16.99 | 57,030 | +0.03(+0.18%) |
May 13, 2020 | 18.67 | 18.67 | 16.56 | 16.96 | 76,014 | -0.10(-0.59%) |
May 12, 2020 | 17.65 | 17.97 | 16.48 | 17.06 | 98,333 | +0.38(+2.28%) |
May 11, 2020 | 15.66 | 16.87 | 15.40 | 16.68 | 48,163 | +0.76(+4.77%) |
May 08, 2020 | 15.77 | 16.06 | 15.38 | 15.92 | 31,200 | +0.42(+2.71%) |
May 07, 2020 | 15.69 | 15.80 | 15.01 | 15.50 | 25,978 | +0.10(+0.65%) |
May 06, 2020 | 15.16 | 16.60 | 15.10 | 15.40 | 34,019 | +0.17(+1.12%) |
May 05, 2020 | 16.85 | 16.86 | 15.21 | 15.23 | 39,924 | -1.07(-6.56%) |
May 04, 2020 | 13.25 | 16.30 | 13.25 | 16.30 | 118,537 | +3.18(+24.24%) |
May 01, 2020 | 13.92 | 13.92 | 12.56 | 13.12 | 35,500 | -1.23(-8.57%) |
Apr 30, 2020 | 13.94 | 15.99 | 13.94 | 14.35 | 46,165 | +0.09(+0.63%) |
Apr 29, 2020 | 13.39 | 14.28 | 12.90 | 14.26 | 57,778 | +1.62(+12.82%) |
Apr 28, 2020 | 13.45 | 13.45 | 12.48 | 12.64 | 22,528 | -0.63(-4.75%) |
Apr 27, 2020 | 13.09 | 13.40 | 12.73 | 13.27 | 37,597 | +0.42(+3.27%) |
Apr 24, 2020 | 12.16 | 12.85 | 12.02 | 12.85 | 25,100 | +0.60(+4.90%) |
Apr 23, 2020 | 12.27 | 12.55 | 12.10 | 12.25 | 14,399 | -0.11(-0.89%) |
Apr 22, 2020 | 12.30 | 12.60 | 11.81 | 12.36 | 14,853 | +0.41(+3.43%) |
Apr 21, 2020 | 12.42 | 12.68 | 11.69 | 11.95 | 27,740 | -0.77(-6.05%) |
Apr 20, 2020 | 12.01 | 13.22 | 12.01 | 12.72 | 12,725 | +0.47(+3.84%) |
Apr 17, 2020 | 12.67 | 12.91 | 11.95 | 12.25 | 33,800 | -0.08(-0.65%) |
Apr 16, 2020 | 12.81 | 13.50 | 12.10 | 12.33 | 44,070 | -0.47(-3.67%) |
Apr 15, 2020 | 13.04 | 13.71 | 12.80 | 12.80 | 18,985 | -0.65(-4.83%) |
Apr 14, 2020 | 13.41 | 14.46 | 13.38 | 13.45 | 41,608 | +0.17(+1.28%) |
Apr 13, 2020 | 13.17 | 13.38 | 13.00 | 13.28 | 10,193 | -0.03(-0.23%) |
Apr 09, 2020 | 13.26 | 13.60 | 13.00 | 13.31 | 37,700 | +0.36(+2.78%) |
Apr 08, 2020 | 13.21 | 13.21 | 12.56 | 12.95 | 21,883 | +0.08(+0.62%) |
Apr 07, 2020 | 13.25 | 13.50 | 12.50 | 12.87 | 33,113 | -0.13(-1.00%) |
Apr 06, 2020 | 11.51 | 13.00 | 11.51 | 13.00 | 25,868 | +1.79(+15.97%) |
Apr 03, 2020 | 11.28 | 11.60 | 10.81 | 11.21 | 29,300 | -0.17(-1.49%) |
Apr 02, 2020 | 12.21 | 12.80 | 11.00 | 11.38 | 40,612 | -0.80(-6.57%) |
Apr 01, 2020 | 12.80 | 12.99 | 12.11 | 12.18 | 28,593 | -0.63(-4.92%) |
Mar 31, 2020 | 12.56 | 13.80 | 12.13 | 12.81 | 34,698 | +0.04(+0.31%) |
Mar 30, 2020 | 12.45 | 12.94 | 12.34 | 12.77 | 22,416 | +0.26(+2.08%) |
Mar 27, 2020 | 13.46 | 13.51 | 12.50 | 12.51 | 28,100 | -1.59(-11.28%) |
Mar 26, 2020 | 14.05 | 14.10 | 12.98 | 14.10 | 31,560 | -0.01(-0.07%) |
Mar 25, 2020 | 14.04 | 14.39 | 13.27 | 14.11 | 27,745 | -0.13(-0.91%) |
Mar 24, 2020 | 13.77 | 14.30 | 13.16 | 14.24 | 57,557 | +0.75(+5.56%) |
Mar 23, 2020 | 14.50 | 14.50 | 13.15 | 13.49 | 37,457 | -0.68(-4.80%) |
Mar 20, 2020 | 13.31 | 14.17 | 12.89 | 14.17 | 89,000 | +0.87(+6.54%) |
Mar 19, 2020 | 10.89 | 14.00 | 10.47 | 13.30 | 66,241 | +2.42(+22.24%) |
Mar 18, 2020 | 11.16 | 11.60 | 10.44 | 10.88 | 40,172 | -0.64(-5.56%) |
Mar 17, 2020 | 9.690 | 11.52 | 9.690 | 11.52 | 52,426 | +1.84(+19.01%) |
Mar 16, 2020 | 9.650 | 10.92 | 9.650 | 9.680 | 71,919 | -0.69(-6.65%) |
Mar 13, 2020 | 10.66 | 11.28 | 9.380 | 10.37 | 91,000 | +0.01(+0.10%) |
Mar 12, 2020 | 10.77 | 11.28 | 10.35 | 10.36 | 63,136 | -0.99(-8.72%) |
Mar 11, 2020 | 12.36 | 12.59 | 11.08 | 11.35 | 77,272 | -1.00(-8.10%) |
Mar 10, 2020 | 12.34 | 13.19 | 12.00 | 12.35 | 55,341 | +0.17(+1.40%) |
Mar 09, 2020 | 13.18 | 13.37 | 11.88 | 12.18 | 60,705 | -1.46(-10.70%) |
Mar 06, 2020 | 14.20 | 14.39 | 13.32 | 13.64 | 65,000 | -1.14(-7.71%) |
Mar 05, 2020 | 15.08 | 15.29 | 14.37 | 14.78 | 37,334 | -0.40(-2.64%) |
Mar 04, 2020 | 15.00 | 15.89 | 14.57 | 15.18 | 17,420 | +0.36(+2.43%) |
Mar 03, 2020 | 15.84 | 15.87 | 14.57 | 14.82 | 43,521 | -0.66(-4.26%) |