Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.21 | 13.37 | 13.16 | 13.35 | 23,478 | +0.21(+1.56%) |
May 28, 2020 | 13.26 | 13.32 | 13.14 | 13.14 | 35,349 | -0.07(-0.50%) |
May 27, 2020 | 13.20 | 13.21 | 13.05 | 13.21 | 89,874 | +0.11(+0.83%) |
May 26, 2020 | 13.24 | 13.26 | 13.10 | 13.10 | 12,697 | +0.31(+2.41%) |
May 22, 2020 | 12.84 | 12.84 | 12.76 | 12.79 | 18,128 | -0.23(-1.80%) |
May 21, 2020 | 13.08 | 13.11 | 12.97 | 13.03 | 38,798 | -0.09(-0.65%) |
May 20, 2020 | 13.12 | 13.15 | 13.07 | 13.11 | 24,326 | +0.19(+1.48%) |
May 19, 2020 | 13.02 | 13.04 | 12.92 | 12.92 | 32,562 | -0.07(-0.50%) |
May 18, 2020 | 12.90 | 12.99 | 12.87 | 12.99 | 39,660 | +0.46(+3.70%) |
May 15, 2020 | 12.58 | 12.59 | 12.51 | 12.52 | 25,112 | -0.19(-1.53%) |
May 14, 2020 | 12.43 | 12.73 | 12.38 | 12.72 | 84,226 | +0.11(+0.85%) |
May 13, 2020 | 12.82 | 12.82 | 12.51 | 12.61 | 29,026 | -0.08(-0.64%) |
May 12, 2020 | 12.83 | 12.93 | 12.69 | 12.69 | 60,125 | -0.02(-0.16%) |
May 11, 2020 | 12.72 | 12.80 | 12.71 | 12.71 | 8,507 | -0.15(-1.16%) |
May 08, 2020 | 12.77 | 12.87 | 12.77 | 12.86 | 2,228 | +0.24(+1.87%) |
May 07, 2020 | 12.64 | 12.68 | 12.58 | 12.62 | 68,277 | +0.07(+0.59%) |
May 06, 2020 | 12.64 | 12.64 | 12.52 | 12.55 | 12,254 | -0.09(-0.69%) |
May 05, 2020 | 12.71 | 12.75 | 12.62 | 12.64 | 23,730 | +0.09(+0.75%) |
May 04, 2020 | 12.48 | 12.58 | 12.48 | 12.54 | 950,913 | +0.09(+0.70%) |
May 01, 2020 | 12.56 | 12.58 | 12.38 | 12.46 | 12,333 | -0.39(-3.04%) |
Apr 30, 2020 | 13.02 | 13.07 | 12.80 | 12.85 | 9,267 | -0.30(-2.30%) |
Apr 29, 2020 | 12.96 | 13.18 | 12.96 | 13.15 | 29,450 | +0.37(+2.90%) |
Apr 28, 2020 | 12.81 | 12.82 | 12.75 | 12.78 | 557,300 | +0.15(+1.23%) |
Apr 27, 2020 | 12.50 | 12.62 | 12.50 | 12.62 | 8,614 | +0.28(+2.24%) |
Apr 24, 2020 | 12.23 | 12.36 | 12.23 | 12.35 | 35,068 | -0.03(-0.22%) |
Apr 23, 2020 | 12.56 | 12.58 | 12.38 | 12.38 | 68,647 | +0.03(+0.27%) |
Apr 22, 2020 | 12.38 | 12.38 | 12.32 | 12.34 | 1,699,005 | +0.28(+2.34%) |
Apr 21, 2020 | 12.09 | 12.09 | 11.97 | 12.06 | 46,995 | -0.32(-2.61%) |
Apr 20, 2020 | 12.39 | 12.51 | 12.35 | 12.38 | 25,044 | -0.17(-1.34%) |
Apr 17, 2020 | 12.58 | 12.58 | 12.44 | 12.55 | 55,426 | +0.26(+2.14%) |
Apr 16, 2020 | 12.40 | 12.40 | 12.23 | 12.29 | 21,935 | +0.08(+0.66%) |
Apr 15, 2020 | 12.24 | 12.27 | 12.18 | 12.21 | 61,429 | -0.41(-3.25%) |
Apr 14, 2020 | 12.57 | 12.69 | 12.57 | 12.62 | 53,355 | +0.33(+2.68%) |
Apr 13, 2020 | 12.28 | 12.33 | 12.23 | 12.29 | 75,974 | -0.05(-0.38%) |
Apr 09, 2020 | 12.43 | 12.59 | 12.28 | 12.34 | 40,269 | +0.07(+0.55%) |
Apr 08, 2020 | 12.17 | 12.28 | 12.07 | 12.27 | 72,066 | +0.14(+1.19%) |
Apr 07, 2020 | 12.44 | 12.46 | 12.11 | 12.12 | 112,391 | +0.08(+0.64%) |
Apr 06, 2020 | 11.82 | 12.07 | 11.82 | 12.05 | 78,551 | +0.63(+5.54%) |
Apr 03, 2020 | 11.54 | 11.55 | 11.34 | 11.41 | 59,438 | -0.14(-1.22%) |
Apr 02, 2020 | 11.51 | 11.66 | 11.42 | 11.55 | 243,875 | +0.28(+2.45%) |
Apr 01, 2020 | 11.39 | 11.48 | 11.28 | 11.28 | 16,128 | -0.46(-3.90%) |
Mar 31, 2020 | 11.68 | 11.88 | 11.68 | 11.74 | 94,454 | +0.06(+0.52%) |
Mar 30, 2020 | 11.53 | 11.68 | 11.45 | 11.68 | 123,147 | +0.19(+1.63%) |
Mar 27, 2020 | 11.52 | 11.63 | 11.43 | 11.49 | 48,487 | -0.64(-5.25%) |
Mar 26, 2020 | 11.88 | 12.13 | 11.88 | 12.13 | 19,957 | +0.50(+4.27%) |
Mar 25, 2020 | 11.51 | 11.86 | 11.35 | 11.63 | 19,101 | +0.41(+3.64%) |
Mar 24, 2020 | 11.19 | 11.27 | 11.09 | 11.22 | 244,692 | +0.83(+8.00%) |
Mar 23, 2020 | 10.58 | 10.58 | 10.20 | 10.39 | 119,220 | -0.27(-2.58%) |
Mar 20, 2020 | 11.17 | 11.19 | 10.64 | 10.66 | 45,802 | -0.03(-0.25%) |
Mar 19, 2020 | 10.56 | 10.78 | 10.30 | 10.69 | 126,681 | +0.02(+0.19%) |
Mar 18, 2020 | 10.73 | 11.01 | 10.44 | 10.67 | 472,731 | -1.18(-9.95%) |
Mar 17, 2020 | 11.31 | 11.85 | 11.24 | 11.85 | 926,488 | +0.74(+6.63%) |
Mar 16, 2020 | 11.31 | 11.64 | 11.09 | 11.11 | 58,516 | -1.59(-12.50%) |
Mar 13, 2020 | 12.56 | 12.70 | 12.22 | 12.70 | 69,822 | +0.81(+6.84%) |
Mar 12, 2020 | 12.11 | 12.24 | 11.68 | 11.89 | 45,133 | -1.36(-10.28%) |
Mar 11, 2020 | 13.51 | 13.53 | 13.10 | 13.25 | 31,767 | -0.67(-4.83%) |
Mar 10, 2020 | 13.72 | 13.92 | 13.50 | 13.92 | 48,208 | +0.72(+5.42%) |
Mar 09, 2020 | 13.45 | 13.45 | 13.17 | 13.21 | 26,377 | -1.15(-8.02%) |
Mar 06, 2020 | 14.30 | 14.38 | 14.24 | 14.36 | 130,693 | -0.21(-1.44%) |
Mar 05, 2020 | 14.74 | 14.83 | 14.55 | 14.57 | 57,367 | -0.41(-2.75%) |
Mar 04, 2020 | 14.89 | 15.00 | 14.84 | 14.98 | 84,000 | +0.29(+2.01%) |
Mar 03, 2020 | 14.80 | 14.99 | 14.60 | 14.69 | 48,922 | -0.06(-0.42%) |