Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.06 | 14.36 | 13.79 | 13.96 | 240,629 | -0.46(-3.17%) |
May 28, 2020 | 15.51 | 15.56 | 14.39 | 14.41 | 176,593 | -0.97(-6.32%) |
May 27, 2020 | 14.70 | 15.47 | 14.51 | 15.39 | 199,915 | +1.18(+8.30%) |
May 26, 2020 | 14.21 | 14.36 | 13.89 | 14.21 | 150,502 | +0.57(+4.20%) |
May 22, 2020 | 13.85 | 13.85 | 13.35 | 13.63 | 84,864 | -0.02(-0.12%) |
May 21, 2020 | 13.67 | 14.03 | 13.48 | 13.65 | 207,163 | -0.02(-0.12%) |
May 20, 2020 | 13.37 | 13.79 | 13.07 | 13.67 | 179,007 | +0.64(+4.88%) |
May 19, 2020 | 13.34 | 13.59 | 13.01 | 13.03 | 104,827 | -0.41(-3.02%) |
May 18, 2020 | 13.35 | 13.71 | 13.01 | 13.44 | 258,206 | +0.86(+6.84%) |
May 15, 2020 | 12.08 | 12.65 | 11.81 | 12.58 | 209,607 | +0.50(+4.11%) |
May 14, 2020 | 11.39 | 12.09 | 11.15 | 12.08 | 208,679 | +0.35(+2.96%) |
May 13, 2020 | 11.88 | 11.96 | 11.45 | 11.73 | 164,570 | -0.36(-2.94%) |
May 12, 2020 | 12.68 | 12.68 | 12.04 | 12.09 | 144,246 | -0.60(-4.69%) |
May 11, 2020 | 12.76 | 12.79 | 12.29 | 12.68 | 169,392 | -0.41(-3.16%) |
May 08, 2020 | 12.60 | 13.14 | 12.27 | 13.10 | 165,218 | +0.85(+6.95%) |
May 07, 2020 | 12.44 | 12.72 | 12.18 | 12.24 | 167,858 | -0.19(-1.53%) |
May 06, 2020 | 12.93 | 12.99 | 12.38 | 12.43 | 159,757 | -0.58(-4.45%) |
May 05, 2020 | 14.07 | 14.12 | 12.96 | 13.01 | 308,423 | -0.72(-5.24%) |
May 04, 2020 | 12.40 | 13.87 | 12.12 | 13.73 | 474,920 | +1.04(+8.21%) |
May 01, 2020 | 13.16 | 13.16 | 12.34 | 12.69 | 280,967 | -0.88(-6.46%) |
Apr 30, 2020 | 13.57 | 14.31 | 13.24 | 13.57 | 365,577 | -0.53(-3.75%) |
Apr 29, 2020 | 14.87 | 14.88 | 13.08 | 14.10 | 460,237 | -0.57(-3.89%) |
Apr 28, 2020 | 14.37 | 14.93 | 14.11 | 14.67 | 326,093 | +1.07(+7.84%) |
Apr 27, 2020 | 12.72 | 13.73 | 12.64 | 13.60 | 314,439 | +0.95(+7.52%) |
Apr 24, 2020 | 12.22 | 12.77 | 12.01 | 12.65 | 227,024 | +0.49(+4.01%) |
Apr 23, 2020 | 11.62 | 12.36 | 11.62 | 12.16 | 241,026 | +0.60(+5.15%) |
Apr 22, 2020 | 11.92 | 12.00 | 11.53 | 11.57 | 245,293 | -0.12(-0.99%) |
Apr 21, 2020 | 11.34 | 11.80 | 11.32 | 11.68 | 178,270 | -0.07(-0.56%) |
Apr 20, 2020 | 11.27 | 11.96 | 11.17 | 11.75 | 169,738 | +0.09(+0.78%) |
Apr 17, 2020 | 11.49 | 11.96 | 11.44 | 11.66 | 467,231 | +0.48(+4.29%) |
Apr 16, 2020 | 11.19 | 11.59 | 10.97 | 11.18 | 370,031 | -0.26(-2.24%) |
Apr 15, 2020 | 11.40 | 11.62 | 11.10 | 11.43 | 338,265 | -0.50(-4.16%) |
Apr 14, 2020 | 12.11 | 12.36 | 11.48 | 11.93 | 246,936 | +0.07(+0.56%) |
Apr 13, 2020 | 12.74 | 12.77 | 11.53 | 11.86 | 353,228 | -1.04(-8.07%) |
Apr 09, 2020 | 12.52 | 13.02 | 12.10 | 12.91 | 399,741 | +0.72(+5.90%) |
Apr 08, 2020 | 11.53 | 12.34 | 11.32 | 12.19 | 234,677 | +0.89(+7.91%) |
Apr 07, 2020 | 12.00 | 12.71 | 11.13 | 11.29 | 474,007 | -0.23(-2.01%) |
Apr 06, 2020 | 11.10 | 11.64 | 11.01 | 11.53 | 383,617 | +0.93(+8.82%) |
Apr 03, 2020 | 10.51 | 10.88 | 10.33 | 10.59 | 568,467 | -0.12(-1.16%) |
Apr 02, 2020 | 9.872 | 10.77 | 9.872 | 10.72 | 497,574 | +0.79(+8.00%) |
Apr 01, 2020 | 9.574 | 10.40 | 9.434 | 9.921 | 676,241 | -0.54(-5.14%) |
Mar 31, 2020 | 10.77 | 11.24 | 10.29 | 10.46 | 500,825 | -0.54(-4.89%) |
Mar 30, 2020 | 10.20 | 11.14 | 9.880 | 11.00 | 276,218 | +0.97(+9.65%) |
Mar 27, 2020 | 10.06 | 10.47 | 9.632 | 10.03 | 420,423 | -0.52(-4.94%) |
Mar 26, 2020 | 9.219 | 10.62 | 8.921 | 10.55 | 597,823 | +1.38(+15.06%) |
Mar 25, 2020 | 9.425 | 9.664 | 8.929 | 9.169 | 466,128 | -0.26(-2.72%) |
Mar 24, 2020 | 8.342 | 9.434 | 8.243 | 9.425 | 497,388 | +1.50(+18.87%) |
Mar 23, 2020 | 8.102 | 8.714 | 7.565 | 7.929 | 345,137 | -0.19(-2.34%) |
Mar 20, 2020 | 9.938 | 10.14 | 8.061 | 8.119 | 429,616 | -1.81(-18.23%) |
Mar 19, 2020 | 9.706 | 10.43 | 9.103 | 9.930 | 500,812 | +0.20(+2.04%) |
Mar 18, 2020 | 10.42 | 10.58 | 9.177 | 9.731 | 350,155 | -1.52(-13.52%) |
Mar 17, 2020 | 9.963 | 11.53 | 9.165 | 11.25 | 371,441 | +1.48(+15.14%) |
Mar 16, 2020 | 10.32 | 10.32 | 9.417 | 9.773 | 401,686 | -0.96(-8.94%) |
Mar 13, 2020 | 9.409 | 10.75 | 8.954 | 10.73 | 389,581 | +1.85(+20.86%) |
Mar 12, 2020 | 10.84 | 10.94 | 8.739 | 8.880 | 397,188 | -3.00(-25.26%) |
Mar 11, 2020 | 12.81 | 12.81 | 11.81 | 11.88 | 293,158 | -1.31(-9.96%) |
Mar 10, 2020 | 13.43 | 13.43 | 12.43 | 13.20 | 218,938 | +0.15(+1.14%) |
Mar 09, 2020 | 13.00 | 13.27 | 12.32 | 13.05 | 182,486 | -0.85(-6.13%) |
Mar 06, 2020 | 14.39 | 14.63 | 13.53 | 13.90 | 260,890 | -0.91(-6.14%) |
Mar 05, 2020 | 14.39 | 14.87 | 14.39 | 14.81 | 288,740 | +0.00(+0.00%) |
Mar 04, 2020 | 14.77 | 14.83 | 14.33 | 14.81 | 207,792 | +0.28(+1.94%) |
Mar 03, 2020 | 15.04 | 15.52 | 14.32 | 14.53 | 219,358 | -0.63(-4.15%) |