Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 16.69 | 16.69 | 15.72 | 16.45 | 170,600 | -0.17(-1.02%) |
May 28, 2020 | 16.30 | 17.04 | 16.20 | 16.62 | 183,164 | +0.44(+2.72%) |
May 27, 2020 | 16.34 | 16.34 | 15.56 | 16.18 | 176,481 | +0.10(+0.62%) |
May 26, 2020 | 16.27 | 16.28 | 15.78 | 16.08 | 144,678 | +0.03(+0.19%) |
May 22, 2020 | 15.94 | 16.14 | 15.37 | 16.05 | 226,600 | +0.06(+0.38%) |
May 21, 2020 | 16.07 | 16.37 | 15.71 | 15.99 | 118,377 | -0.10(-0.62%) |
May 20, 2020 | 16.90 | 17.28 | 15.97 | 16.09 | 251,905 | -0.38(-2.31%) |
May 19, 2020 | 16.00 | 16.84 | 15.78 | 16.47 | 244,342 | +0.59(+3.72%) |
May 18, 2020 | 15.76 | 16.73 | 15.48 | 15.88 | 282,506 | +0.53(+3.45%) |
May 15, 2020 | 15.79 | 15.89 | 13.76 | 15.35 | 523,200 | +0.78(+5.35%) |
May 14, 2020 | 14.79 | 14.82 | 14.10 | 14.57 | 208,949 | -0.33(-2.21%) |
May 13, 2020 | 15.50 | 15.88 | 14.55 | 14.90 | 378,549 | -0.33(-2.17%) |
May 12, 2020 | 14.97 | 15.65 | 14.51 | 15.23 | 225,402 | +0.34(+2.28%) |
May 11, 2020 | 13.54 | 15.29 | 13.36 | 14.89 | 255,881 | +1.28(+9.40%) |
May 08, 2020 | 13.21 | 13.68 | 13.06 | 13.61 | 131,400 | +0.51(+3.89%) |
May 07, 2020 | 12.88 | 13.44 | 12.68 | 13.10 | 129,505 | +0.58(+4.63%) |
May 06, 2020 | 12.57 | 13.45 | 12.37 | 12.52 | 218,411 | +0.10(+0.81%) |
May 05, 2020 | 11.72 | 12.49 | 11.54 | 12.42 | 179,012 | +0.95(+8.28%) |
May 04, 2020 | 10.58 | 11.55 | 10.30 | 11.47 | 124,894 | +0.93(+8.82%) |
May 01, 2020 | 11.02 | 11.25 | 10.00 | 10.54 | 265,400 | -0.39(-3.57%) |
Apr 30, 2020 | 10.95 | 11.20 | 10.62 | 10.93 | 97,164 | +0.02(+0.18%) |
Apr 29, 2020 | 11.14 | 11.45 | 10.83 | 10.91 | 250,101 | -0.03(-0.27%) |
Apr 28, 2020 | 11.35 | 11.55 | 10.53 | 10.94 | 134,397 | -0.29(-2.58%) |
Apr 27, 2020 | 11.01 | 11.45 | 10.99 | 11.23 | 131,525 | +0.32(+2.93%) |
Apr 24, 2020 | 11.40 | 11.58 | 10.83 | 10.91 | 269,000 | -0.45(-3.96%) |
Apr 23, 2020 | 11.30 | 11.91 | 11.30 | 11.36 | 103,186 | +0.06(+0.53%) |
Apr 22, 2020 | 10.74 | 11.41 | 10.64 | 11.30 | 75,720 | +0.71(+6.70%) |
Apr 21, 2020 | 10.35 | 10.69 | 10.27 | 10.59 | 129,090 | +0.08(+0.76%) |
Apr 20, 2020 | 10.98 | 10.98 | 10.40 | 10.51 | 139,550 | -0.44(-4.02%) |
Apr 17, 2020 | 10.56 | 11.04 | 10.56 | 10.95 | 90,300 | +0.63(+6.10%) |
Apr 16, 2020 | 10.34 | 10.52 | 9.930 | 10.32 | 175,423 | +0.02(+0.19%) |
Apr 15, 2020 | 10.04 | 10.40 | 9.530 | 10.30 | 125,498 | -0.12(-1.15%) |
Apr 14, 2020 | 10.00 | 10.75 | 9.930 | 10.42 | 151,837 | +0.58(+5.89%) |
Apr 13, 2020 | 9.530 | 9.910 | 8.940 | 9.840 | 294,809 | +0.31(+3.25%) |
Apr 09, 2020 | 10.01 | 10.14 | 8.880 | 9.530 | 589,700 | -0.30(-3.05%) |
Apr 08, 2020 | 10.67 | 11.16 | 9.660 | 9.830 | 232,942 | -0.63(-6.02%) |
Apr 07, 2020 | 10.81 | 10.99 | 10.31 | 10.46 | 156,020 | +0.17(+1.65%) |
Apr 06, 2020 | 10.61 | 10.72 | 10.00 | 10.29 | 189,399 | +0.45(+4.57%) |
Apr 03, 2020 | 9.460 | 9.890 | 8.925 | 9.840 | 103,800 | +0.38(+4.02%) |
Apr 02, 2020 | 8.990 | 9.600 | 8.830 | 9.460 | 133,855 | +0.26(+2.83%) |
Apr 01, 2020 | 9.190 | 9.500 | 8.990 | 9.200 | 175,253 | -0.30(-3.16%) |
Mar 31, 2020 | 9.950 | 10.11 | 9.300 | 9.500 | 154,650 | -0.35(-3.55%) |
Mar 30, 2020 | 9.400 | 9.990 | 9.250 | 9.850 | 74,354 | +0.46(+4.90%) |
Mar 27, 2020 | 9.700 | 9.792 | 9.020 | 9.390 | 125,500 | -0.69(-6.85%) |
Mar 26, 2020 | 9.310 | 10.16 | 8.850 | 10.08 | 283,316 | +0.90(+9.80%) |
Mar 25, 2020 | 9.230 | 9.580 | 8.470 | 9.180 | 236,678 | -0.03(-0.33%) |
Mar 24, 2020 | 9.260 | 9.640 | 9.010 | 9.210 | 211,944 | +0.47(+5.38%) |
Mar 23, 2020 | 9.050 | 9.450 | 8.291 | 8.740 | 177,574 | -0.38(-4.17%) |
Mar 20, 2020 | 11.82 | 11.82 | 8.880 | 9.120 | 352,100 | -2.72(-22.97%) |
Mar 19, 2020 | 9.990 | 11.85 | 9.900 | 11.84 | 235,229 | +1.93(+19.48%) |
Mar 18, 2020 | 8.750 | 9.960 | 8.600 | 9.910 | 310,950 | +0.35(+3.66%) |
Mar 17, 2020 | 8.620 | 9.670 | 8.300 | 9.560 | 187,676 | +1.20(+14.35%) |
Mar 16, 2020 | 8.150 | 8.460 | 7.800 | 8.360 | 310,054 | -0.67(-7.42%) |
Mar 13, 2020 | 8.800 | 9.380 | 8.250 | 9.030 | 581,000 | +0.39(+4.51%) |
Mar 12, 2020 | 11.00 | 11.05 | 7.370 | 8.640 | 1,209,141 | -3.61(-29.47%) |
Mar 11, 2020 | 12.86 | 12.89 | 11.89 | 12.25 | 230,715 | -0.95(-7.20%) |
Mar 10, 2020 | 13.00 | 13.24 | 11.89 | 13.20 | 282,081 | +0.61(+4.85%) |
Mar 09, 2020 | 13.40 | 13.40 | 12.49 | 12.59 | 226,713 | -1.39(-9.94%) |
Mar 06, 2020 | 13.75 | 14.04 | 13.46 | 13.98 | 259,500 | -0.07(-0.50%) |
Mar 05, 2020 | 14.19 | 14.44 | 13.52 | 14.05 | 144,926 | -0.31(-2.16%) |
Mar 04, 2020 | 14.16 | 14.45 | 13.85 | 14.36 | 114,209 | +0.50(+3.61%) |
Mar 03, 2020 | 14.49 | 14.55 | 13.64 | 13.86 | 142,048 | -0.50(-3.48%) |