Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.27 | 14.53 | 13.85 | 14.38 | 664,100 | +0.15(+1.05%) |
May 28, 2020 | 14.46 | 14.62 | 13.93 | 14.23 | 550,155 | -0.08(-0.56%) |
May 27, 2020 | 14.23 | 14.43 | 13.83 | 14.31 | 459,656 | +0.30(+2.14%) |
May 26, 2020 | 14.69 | 14.69 | 13.94 | 14.01 | 526,542 | -0.25(-1.75%) |
May 22, 2020 | 14.12 | 14.35 | 13.78 | 14.26 | 447,700 | +0.14(+0.99%) |
May 21, 2020 | 14.94 | 14.99 | 14.06 | 14.12 | 929,150 | -0.76(-5.11%) |
May 20, 2020 | 14.91 | 15.20 | 14.78 | 14.88 | 676,059 | +0.17(+1.16%) |
May 19, 2020 | 15.50 | 15.50 | 14.70 | 14.71 | 868,303 | -0.83(-5.34%) |
May 18, 2020 | 15.40 | 15.74 | 15.35 | 15.54 | 1,037,152 | +0.49(+3.26%) |
May 15, 2020 | 14.86 | 15.08 | 14.46 | 15.05 | 432,700 | +0.12(+0.80%) |
May 14, 2020 | 14.69 | 15.04 | 14.46 | 14.93 | 777,332 | -0.06(-0.40%) |
May 13, 2020 | 15.28 | 15.46 | 14.40 | 14.99 | 594,519 | -0.36(-2.35%) |
May 12, 2020 | 15.85 | 15.93 | 15.19 | 15.35 | 1,126,948 | -0.47(-2.97%) |
May 11, 2020 | 15.03 | 15.95 | 14.89 | 15.82 | 828,460 | +0.64(+4.22%) |
May 08, 2020 | 15.11 | 15.30 | 14.88 | 15.18 | 763,500 | +0.26(+1.74%) |
May 07, 2020 | 14.89 | 15.11 | 14.80 | 14.92 | 728,977 | +0.12(+0.81%) |
May 06, 2020 | 14.72 | 15.01 | 14.39 | 14.80 | 895,185 | +0.38(+2.64%) |
May 05, 2020 | 14.28 | 15.08 | 14.20 | 14.42 | 800,345 | +0.40(+2.85%) |
May 04, 2020 | 13.72 | 14.14 | 13.31 | 14.02 | 908,624 | +0.01(+0.07%) |
May 01, 2020 | 14.13 | 14.40 | 13.56 | 14.01 | 545,800 | -0.49(-3.38%) |
Apr 30, 2020 | 14.18 | 14.64 | 14.06 | 14.50 | 731,599 | -0.06(-0.41%) |
Apr 29, 2020 | 15.00 | 15.00 | 14.44 | 14.56 | 630,467 | +0.08(+0.55%) |
Apr 28, 2020 | 14.32 | 14.91 | 13.98 | 14.48 | 842,563 | +0.55(+3.95%) |
Apr 27, 2020 | 13.66 | 14.20 | 13.61 | 13.93 | 1,273,601 | +0.43(+3.19%) |
Apr 24, 2020 | 13.28 | 13.90 | 13.02 | 13.50 | 987,500 | +0.32(+2.43%) |
Apr 23, 2020 | 12.97 | 13.50 | 12.95 | 13.18 | 857,297 | +0.43(+3.37%) |
Apr 22, 2020 | 13.12 | 13.12 | 12.34 | 12.75 | 825,939 | +0.25(+2.00%) |
Apr 21, 2020 | 12.51 | 13.00 | 12.24 | 12.50 | 958,452 | -0.25(-1.96%) |
Apr 20, 2020 | 12.48 | 13.14 | 12.23 | 12.75 | 1,006,965 | +0.06(+0.47%) |
Apr 17, 2020 | 11.82 | 12.74 | 11.42 | 12.69 | 1,210,700 | +1.67(+15.15%) |
Apr 16, 2020 | 11.19 | 11.22 | 10.74 | 11.02 | 456,670 | -0.05(-0.45%) |
Apr 15, 2020 | 11.00 | 11.33 | 10.35 | 11.07 | 783,540 | -0.36(-3.15%) |
Apr 14, 2020 | 10.75 | 11.49 | 10.75 | 11.43 | 745,818 | +0.90(+8.55%) |
Apr 13, 2020 | 11.08 | 11.25 | 10.38 | 10.53 | 547,770 | -0.54(-4.88%) |
Apr 09, 2020 | 10.61 | 11.35 | 10.56 | 11.07 | 730,100 | +0.67(+6.44%) |
Apr 08, 2020 | 9.390 | 10.48 | 9.360 | 10.40 | 537,206 | +1.05(+11.23%) |
Apr 07, 2020 | 9.720 | 9.800 | 9.280 | 9.350 | 636,128 | +0.15(+1.63%) |
Apr 06, 2020 | 8.790 | 9.350 | 8.790 | 9.200 | 589,770 | +0.70(+8.24%) |
Apr 03, 2020 | 8.580 | 8.660 | 8.360 | 8.500 | 451,100 | -0.12(-1.39%) |
Apr 02, 2020 | 8.310 | 8.810 | 7.810 | 8.620 | 971,019 | +0.11(+1.29%) |
Apr 01, 2020 | 8.870 | 8.910 | 8.210 | 8.510 | 626,898 | -0.66(-7.20%) |
Mar 31, 2020 | 9.000 | 9.520 | 8.940 | 9.170 | 674,658 | -0.07(-0.76%) |
Mar 30, 2020 | 9.300 | 9.810 | 8.950 | 9.240 | 346,817 | -0.15(-1.60%) |
Mar 27, 2020 | 9.730 | 9.840 | 9.250 | 9.390 | 656,000 | -0.65(-6.47%) |
Mar 26, 2020 | 8.840 | 10.44 | 8.790 | 10.04 | 882,875 | +1.25(+14.22%) |
Mar 25, 2020 | 7.870 | 9.330 | 7.630 | 8.790 | 1,210,234 | +1.06(+13.71%) |
Mar 24, 2020 | 7.760 | 8.050 | 7.000 | 7.730 | 1,128,016 | +0.33(+4.46%) |
Mar 23, 2020 | 8.110 | 8.190 | 7.110 | 7.400 | 668,788 | -0.54(-6.80%) |
Mar 20, 2020 | 8.110 | 8.295 | 7.330 | 7.940 | 1,395,900 | -0.21(-2.58%) |
Mar 19, 2020 | 7.220 | 9.020 | 6.780 | 8.150 | 1,464,188 | +0.90(+12.41%) |
Mar 18, 2020 | 9.150 | 9.300 | 7.010 | 7.250 | 1,199,475 | -2.11(-22.54%) |
Mar 17, 2020 | 10.53 | 10.93 | 9.080 | 9.360 | 1,567,127 | -1.22(-11.53%) |
Mar 16, 2020 | 11.32 | 11.78 | 10.51 | 10.58 | 1,052,113 | -1.97(-15.70%) |
Mar 13, 2020 | 11.74 | 12.57 | 11.23 | 12.55 | 948,700 | +1.55(+14.09%) |
Mar 12, 2020 | 11.18 | 11.50 | 10.50 | 11.00 | 1,126,981 | -1.08(-8.94%) |
Mar 11, 2020 | 12.25 | 12.65 | 11.93 | 12.08 | 926,136 | -0.47(-3.75%) |
Mar 10, 2020 | 12.91 | 12.91 | 11.95 | 12.55 | 895,389 | +0.14(+1.13%) |
Mar 09, 2020 | 13.12 | 13.19 | 12.02 | 12.41 | 835,422 | -1.61(-11.48%) |
Mar 06, 2020 | 14.16 | 14.57 | 13.85 | 14.02 | 774,900 | -0.51(-3.51%) |
Mar 05, 2020 | 14.93 | 15.07 | 14.43 | 14.53 | 508,948 | -0.59(-3.90%) |
Mar 04, 2020 | 15.09 | 15.18 | 14.83 | 15.12 | 503,975 | +0.27(+1.82%) |
Mar 03, 2020 | 15.30 | 15.47 | 14.60 | 14.85 | 630,505 | -0.51(-3.32%) |