Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.46 | 16.75 | 14.00 | 16.08 | 625,900 | +0.13(+0.82%) |
May 28, 2020 | 16.19 | 16.33 | 15.15 | 15.95 | 485,340 | +0.34(+2.18%) |
May 27, 2020 | 16.60 | 16.93 | 15.00 | 15.61 | 685,770 | -0.78(-4.76%) |
May 26, 2020 | 14.00 | 16.56 | 13.99 | 16.39 | 781,151 | +3.10(+23.33%) |
May 22, 2020 | 13.24 | 13.31 | 12.20 | 13.29 | 218,500 | +0.17(+1.30%) |
May 21, 2020 | 11.95 | 13.56 | 11.95 | 13.12 | 564,388 | +1.12(+9.33%) |
May 20, 2020 | 11.79 | 12.47 | 11.42 | 12.00 | 1,289,636 | +0.49(+4.26%) |
May 19, 2020 | 11.80 | 12.03 | 11.10 | 11.51 | 283,175 | -0.40(-3.36%) |
May 18, 2020 | 11.30 | 12.05 | 11.22 | 11.91 | 528,409 | +1.23(+11.52%) |
May 15, 2020 | 10.72 | 11.06 | 10.29 | 10.68 | 196,700 | -0.03(-0.28%) |
May 14, 2020 | 9.710 | 10.97 | 9.310 | 10.71 | 216,328 | +0.67(+6.67%) |
May 13, 2020 | 11.37 | 11.37 | 9.765 | 10.04 | 226,169 | -1.55(-13.37%) |
May 12, 2020 | 11.60 | 12.01 | 11.46 | 11.59 | 236,293 | -0.03(-0.26%) |
May 11, 2020 | 11.82 | 11.82 | 10.39 | 11.62 | 212,097 | -0.35(-2.92%) |
May 08, 2020 | 12.10 | 12.31 | 11.77 | 11.97 | 231,800 | +0.11(+0.93%) |
May 07, 2020 | 11.19 | 12.02 | 11.18 | 11.86 | 152,829 | +0.90(+8.21%) |
May 06, 2020 | 11.29 | 11.73 | 10.73 | 10.96 | 99,180 | -0.43(-3.78%) |
May 05, 2020 | 11.85 | 12.06 | 11.32 | 11.39 | 176,396 | -0.15(-1.30%) |
May 04, 2020 | 12.13 | 12.89 | 11.32 | 11.54 | 181,409 | -1.05(-8.34%) |
May 01, 2020 | 14.42 | 14.42 | 12.10 | 12.59 | 216,000 | -2.34(-15.67%) |
Apr 30, 2020 | 14.32 | 15.14 | 13.58 | 14.93 | 213,196 | +0.23(+1.56%) |
Apr 29, 2020 | 13.31 | 15.05 | 13.28 | 14.70 | 263,858 | +2.06(+16.30%) |
Apr 28, 2020 | 11.55 | 13.20 | 11.54 | 12.64 | 240,238 | +1.52(+13.67%) |
Apr 27, 2020 | 11.25 | 11.64 | 10.78 | 11.12 | 183,918 | +0.18(+1.65%) |
Apr 24, 2020 | 11.05 | 11.53 | 10.87 | 10.94 | 156,800 | -0.52(-4.54%) |
Apr 23, 2020 | 11.09 | 11.98 | 11.09 | 11.46 | 142,520 | +0.34(+3.06%) |
Apr 22, 2020 | 10.99 | 11.26 | 10.76 | 11.12 | 189,352 | +0.45(+4.22%) |
Apr 21, 2020 | 10.10 | 10.77 | 10.02 | 10.67 | 167,918 | +0.25(+2.40%) |
Apr 20, 2020 | 10.81 | 10.95 | 10.37 | 10.42 | 157,859 | -1.06(-9.23%) |
Apr 17, 2020 | 10.73 | 11.67 | 10.73 | 11.48 | 143,500 | +1.17(+11.35%) |
Apr 16, 2020 | 11.08 | 11.18 | 10.11 | 10.31 | 122,088 | -0.89(-7.95%) |
Apr 15, 2020 | 11.21 | 11.39 | 10.39 | 11.20 | 158,459 | -0.64(-5.41%) |
Apr 14, 2020 | 12.80 | 12.89 | 11.59 | 11.84 | 145,046 | -0.40(-3.27%) |
Apr 13, 2020 | 11.98 | 13.13 | 11.50 | 12.24 | 224,302 | +0.16(+1.32%) |
Apr 09, 2020 | 11.93 | 12.90 | 11.74 | 12.08 | 169,500 | +0.69(+6.06%) |
Apr 08, 2020 | 11.15 | 11.45 | 10.68 | 11.39 | 151,977 | +0.67(+6.25%) |
Apr 07, 2020 | 11.13 | 11.77 | 10.53 | 10.72 | 183,799 | +0.02(+0.19%) |
Apr 06, 2020 | 9.590 | 10.94 | 9.590 | 10.70 | 164,970 | +1.43(+15.43%) |
Apr 03, 2020 | 10.30 | 10.42 | 8.760 | 9.270 | 185,100 | -1.14(-10.95%) |
Apr 02, 2020 | 9.730 | 10.75 | 9.720 | 10.41 | 153,977 | +0.78(+8.10%) |
Apr 01, 2020 | 11.01 | 11.01 | 9.210 | 9.630 | 432,477 | -2.00(-17.20%) |
Mar 31, 2020 | 11.41 | 12.11 | 11.23 | 11.63 | 165,794 | +0.01(+0.09%) |
Mar 30, 2020 | 11.98 | 12.37 | 11.22 | 11.62 | 156,298 | -0.43(-3.57%) |
Mar 27, 2020 | 13.22 | 13.22 | 11.81 | 12.05 | 98,200 | -1.78(-12.87%) |
Mar 26, 2020 | 12.90 | 14.09 | 12.78 | 13.83 | 149,053 | +1.11(+8.73%) |
Mar 25, 2020 | 11.09 | 13.32 | 10.74 | 12.72 | 229,480 | +1.68(+15.22%) |
Mar 24, 2020 | 10.73 | 11.12 | 9.790 | 11.04 | 475,794 | +1.03(+10.29%) |
Mar 23, 2020 | 9.990 | 11.22 | 9.160 | 10.01 | 172,412 | +0.22(+2.25%) |
Mar 20, 2020 | 11.07 | 11.79 | 9.500 | 9.790 | 207,400 | -1.19(-10.84%) |
Mar 19, 2020 | 9.120 | 11.37 | 8.920 | 10.98 | 179,876 | +1.96(+21.73%) |
Mar 18, 2020 | 12.45 | 12.73 | 8.000 | 9.020 | 197,539 | -4.28(-32.18%) |
Mar 17, 2020 | 16.12 | 16.12 | 13.10 | 13.30 | 313,240 | -2.41(-15.34%) |
Mar 16, 2020 | 17.40 | 19.39 | 15.57 | 15.71 | 136,949 | -5.01(-24.18%) |
Mar 13, 2020 | 21.67 | 21.67 | 19.38 | 20.72 | 104,500 | +0.59(+2.93%) |
Mar 12, 2020 | 23.50 | 23.50 | 20.09 | 20.13 | 103,542 | -5.31(-20.87%) |
Mar 11, 2020 | 26.43 | 26.79 | 25.08 | 25.44 | 75,931 | -1.88(-6.88%) |
Mar 10, 2020 | 28.96 | 29.00 | 26.19 | 27.32 | 91,917 | -0.87(-3.09%) |
Mar 09, 2020 | 30.75 | 30.75 | 27.80 | 28.19 | 92,179 | -4.72(-14.34%) |
Mar 06, 2020 | 34.20 | 35.00 | 32.51 | 32.91 | 82,900 | -3.28(-9.06%) |
Mar 05, 2020 | 36.40 | 36.48 | 35.51 | 36.19 | 115,636 | -0.83(-2.24%) |
Mar 04, 2020 | 37.54 | 37.54 | 35.49 | 37.02 | 92,442 | +0.19(+0.52%) |
Mar 03, 2020 | 37.92 | 38.52 | 36.12 | 36.83 | 154,088 | -0.90(-2.39%) |