Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.64 | 14.79 | 14.26 | 14.59 | 140,000 | +0.07(+0.48%) |
May 28, 2020 | 14.75 | 14.92 | 14.43 | 14.52 | 120,762 | -0.21(-1.43%) |
May 27, 2020 | 15.20 | 15.20 | 14.50 | 14.73 | 77,347 | -0.07(-0.47%) |
May 26, 2020 | 15.50 | 15.50 | 14.66 | 14.80 | 134,073 | -0.26(-1.73%) |
May 22, 2020 | 15.03 | 15.18 | 14.72 | 15.06 | 136,400 | +0.27(+1.83%) |
May 21, 2020 | 15.09 | 15.26 | 14.64 | 14.79 | 102,439 | -0.08(-0.54%) |
May 20, 2020 | 14.91 | 15.46 | 14.79 | 14.87 | 139,653 | +0.31(+2.13%) |
May 19, 2020 | 14.88 | 15.07 | 14.50 | 14.56 | 130,750 | -0.03(-0.21%) |
May 18, 2020 | 14.87 | 15.43 | 14.35 | 14.59 | 187,705 | +0.34(+2.39%) |
May 15, 2020 | 14.57 | 14.70 | 14.00 | 14.25 | 175,000 | -0.19(-1.32%) |
May 14, 2020 | 14.46 | 14.73 | 13.69 | 14.44 | 158,781 | +0.23(+1.62%) |
May 13, 2020 | 15.23 | 15.53 | 14.00 | 14.21 | 298,105 | -0.62(-4.18%) |
May 12, 2020 | 13.73 | 15.98 | 13.30 | 14.83 | 519,332 | +1.10(+8.01%) |
May 11, 2020 | 14.33 | 14.33 | 13.50 | 13.73 | 102,571 | -0.27(-1.93%) |
May 08, 2020 | 13.90 | 14.22 | 13.50 | 14.00 | 181,500 | +0.62(+4.63%) |
May 07, 2020 | 13.50 | 14.04 | 13.25 | 13.38 | 187,303 | -0.02(-0.15%) |
May 06, 2020 | 14.99 | 14.99 | 13.27 | 13.40 | 114,891 | -1.17(-8.03%) |
May 05, 2020 | 14.79 | 15.49 | 14.20 | 14.57 | 94,784 | +0.21(+1.46%) |
May 04, 2020 | 15.25 | 15.25 | 14.16 | 14.36 | 57,598 | -0.87(-5.71%) |
May 01, 2020 | 15.85 | 15.85 | 15.05 | 15.23 | 55,300 | -0.67(-4.21%) |
Apr 30, 2020 | 16.35 | 16.35 | 15.01 | 15.90 | 89,184 | +0.14(+0.89%) |
Apr 29, 2020 | 14.81 | 16.40 | 14.50 | 15.76 | 104,691 | +1.50(+10.52%) |
Apr 28, 2020 | 14.31 | 14.61 | 13.80 | 14.26 | 55,359 | +0.23(+1.64%) |
Apr 27, 2020 | 13.91 | 14.35 | 13.78 | 14.03 | 62,948 | +0.53(+3.93%) |
Apr 24, 2020 | 13.69 | 13.70 | 13.17 | 13.50 | 29,400 | +0.21(+1.58%) |
Apr 23, 2020 | 13.48 | 13.90 | 13.00 | 13.29 | 43,748 | +0.18(+1.37%) |
Apr 22, 2020 | 13.12 | 13.47 | 12.80 | 13.11 | 46,819 | +0.09(+0.69%) |
Apr 21, 2020 | 13.90 | 13.91 | 12.60 | 13.02 | 112,395 | -0.80(-5.79%) |
Apr 20, 2020 | 14.00 | 14.88 | 13.52 | 13.82 | 129,952 | +0.10(+0.73%) |
Apr 17, 2020 | 11.00 | 14.44 | 11.00 | 13.72 | 552,900 | +3.72(+37.20%) |
Apr 16, 2020 | 10.00 | 10.07 | 9.610 | 10.00 | 66,529 | +0.41(+4.28%) |
Apr 15, 2020 | 10.25 | 10.25 | 9.500 | 9.590 | 34,634 | -0.73(-7.07%) |
Apr 14, 2020 | 10.50 | 11.00 | 10.20 | 10.32 | 34,336 | -0.08(-0.77%) |
Apr 13, 2020 | 11.30 | 11.30 | 10.10 | 10.40 | 50,749 | -0.90(-7.96%) |
Apr 09, 2020 | 9.870 | 11.95 | 9.670 | 11.30 | 148,100 | +1.96(+20.99%) |
Apr 08, 2020 | 8.610 | 9.340 | 8.610 | 9.340 | 36,097 | +0.61(+6.99%) |
Apr 07, 2020 | 9.500 | 9.843 | 8.620 | 8.730 | 29,777 | -0.27(-3.00%) |
Apr 06, 2020 | 8.500 | 9.000 | 8.470 | 9.000 | 40,408 | +0.75(+9.09%) |
Apr 03, 2020 | 8.500 | 8.560 | 8.110 | 8.250 | 30,800 | -0.32(-3.73%) |
Apr 02, 2020 | 8.560 | 9.014 | 8.510 | 8.570 | 18,526 | -0.01(-0.12%) |
Apr 01, 2020 | 9.220 | 9.220 | 8.580 | 8.580 | 30,247 | -0.96(-10.06%) |
Mar 31, 2020 | 9.840 | 10.00 | 9.000 | 9.540 | 39,753 | -0.19(-1.95%) |
Mar 30, 2020 | 8.830 | 9.970 | 8.800 | 9.730 | 33,521 | +0.87(+9.82%) |
Mar 27, 2020 | 9.940 | 9.940 | 8.840 | 8.860 | 29,800 | -1.15(-11.49%) |
Mar 26, 2020 | 9.730 | 10.30 | 9.590 | 10.01 | 56,348 | +0.37(+3.84%) |
Mar 25, 2020 | 9.000 | 9.900 | 8.960 | 9.640 | 37,918 | +0.54(+5.93%) |
Mar 24, 2020 | 8.810 | 9.480 | 8.760 | 9.100 | 37,029 | +0.36(+4.12%) |
Mar 23, 2020 | 9.080 | 9.300 | 8.510 | 8.740 | 71,994 | -0.97(-9.99%) |
Mar 20, 2020 | 8.930 | 9.890 | 8.786 | 9.710 | 106,000 | +0.58(+6.35%) |
Mar 19, 2020 | 8.850 | 9.280 | 8.806 | 9.130 | 59,427 | +0.20(+2.24%) |
Mar 18, 2020 | 9.900 | 9.900 | 8.545 | 8.930 | 67,073 | -1.04(-10.43%) |
Mar 17, 2020 | 9.870 | 10.21 | 9.596 | 9.970 | 62,037 | +0.37(+3.85%) |
Mar 16, 2020 | 8.900 | 9.953 | 8.510 | 9.600 | 87,215 | -0.32(-3.23%) |
Mar 13, 2020 | 8.540 | 10.00 | 8.200 | 9.920 | 195,200 | +2.29(+30.01%) |
Mar 12, 2020 | 8.250 | 9.990 | 7.600 | 7.630 | 209,379 | -3.51(-31.51%) |
Mar 11, 2020 | 12.49 | 12.50 | 11.00 | 11.14 | 68,368 | -1.73(-13.44%) |
Mar 10, 2020 | 13.17 | 13.35 | 12.82 | 12.87 | 94,890 | +0.13(+1.02%) |
Mar 09, 2020 | 13.35 | 13.43 | 12.00 | 12.74 | 164,677 | -1.92(-13.10%) |
Mar 06, 2020 | 14.90 | 14.95 | 14.42 | 14.66 | 74,800 | -0.41(-2.72%) |
Mar 05, 2020 | 15.37 | 15.37 | 14.80 | 15.07 | 58,475 | -0.28(-1.82%) |
Mar 04, 2020 | 15.44 | 15.44 | 15.10 | 15.35 | 67,882 | +0.11(+0.72%) |
Mar 03, 2020 | 15.80 | 15.80 | 15.14 | 15.24 | 134,778 | -0.29(-1.87%) |