Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.36 | 12.82 | 11.78 | 11.96 | 14,846 | -0.28(-2.27%) |
May 28, 2020 | 12.48 | 12.86 | 12.22 | 12.23 | 7,526 | -0.62(-4.80%) |
May 27, 2020 | 12.61 | 12.86 | 12.46 | 12.85 | 9,134 | +0.31(+2.49%) |
May 26, 2020 | 12.03 | 12.63 | 11.95 | 12.54 | 9,547 | +0.55(+4.57%) |
May 22, 2020 | 12.30 | 12.30 | 11.81 | 11.99 | 12,429 | -0.17(-1.43%) |
May 21, 2020 | 12.63 | 12.63 | 12.16 | 12.16 | 18,648 | -0.83(-6.35%) |
May 20, 2020 | 12.66 | 13.03 | 12.66 | 12.99 | 13,624 | -0.01(-0.07%) |
May 19, 2020 | 12.41 | 13.02 | 12.41 | 13.00 | 9,294 | -0.03(-0.20%) |
May 18, 2020 | 12.62 | 13.02 | 12.29 | 13.02 | 14,931 | +0.34(+2.67%) |
May 15, 2020 | 12.36 | 12.86 | 12.32 | 12.69 | 6,790 | +0.11(+0.90%) |
May 14, 2020 | 12.31 | 12.61 | 12.31 | 12.57 | 10,289 | +0.23(+1.83%) |
May 13, 2020 | 12.86 | 13.22 | 12.35 | 12.35 | 12,192 | -0.32(-2.54%) |
May 12, 2020 | 12.25 | 12.77 | 12.23 | 12.67 | 6,923 | +0.07(+0.55%) |
May 11, 2020 | 12.71 | 13.24 | 12.24 | 12.60 | 6,781 | -0.39(-3.01%) |
May 08, 2020 | 12.31 | 12.99 | 11.97 | 12.99 | 10,588 | +0.42(+3.32%) |
May 07, 2020 | 13.08 | 13.08 | 12.34 | 12.57 | 14,714 | -0.50(-3.85%) |
May 06, 2020 | 12.80 | 13.08 | 12.34 | 13.08 | 9,808 | +0.10(+0.74%) |
May 05, 2020 | 13.26 | 13.26 | 12.28 | 12.98 | 24,242 | -0.14(-1.06%) |
May 04, 2020 | 13.26 | 13.26 | 12.63 | 13.12 | 2,634 | -0.43(-3.20%) |
May 01, 2020 | 13.64 | 13.68 | 12.28 | 13.55 | 15,422 | +0.22(+1.63%) |
Apr 30, 2020 | 13.39 | 13.39 | 13.11 | 13.34 | 3,303 | -0.04(-0.33%) |
Apr 29, 2020 | 12.82 | 13.64 | 12.24 | 13.38 | 25,201 | +0.78(+6.21%) |
Apr 28, 2020 | 11.90 | 12.81 | 11.61 | 12.60 | 11,135 | +0.87(+7.41%) |
Apr 27, 2020 | 11.17 | 12.04 | 11.17 | 11.73 | 9,900 | +0.93(+8.61%) |
Apr 24, 2020 | 10.90 | 10.90 | 10.77 | 10.80 | 13,120 | -0.22(-1.97%) |
Apr 23, 2020 | 11.17 | 11.83 | 10.86 | 11.02 | 11,566 | +0.05(+0.48%) |
Apr 22, 2020 | 11.46 | 11.46 | 10.86 | 10.97 | 17,416 | -0.46(-4.03%) |
Apr 21, 2020 | 11.75 | 11.75 | 11.31 | 11.43 | 7,973 | -0.38(-3.24%) |
Apr 20, 2020 | 11.75 | 11.89 | 10.96 | 11.81 | 5,885 | -0.10(-0.80%) |
Apr 17, 2020 | 11.72 | 11.90 | 11.50 | 11.90 | 7,020 | +0.43(+3.71%) |
Apr 16, 2020 | 11.92 | 12.05 | 11.14 | 11.48 | 14,563 | -0.39(-3.29%) |
Apr 15, 2020 | 12.21 | 12.21 | 11.86 | 11.87 | 3,977 | -0.50(-4.04%) |
Apr 14, 2020 | 12.04 | 12.63 | 11.90 | 12.37 | 6,498 | +0.08(+0.63%) |
Apr 13, 2020 | 12.18 | 12.51 | 11.28 | 12.29 | 18,517 | +0.40(+3.40%) |
Apr 09, 2020 | 11.25 | 12.15 | 11.16 | 11.89 | 31,370 | +0.88(+7.97%) |
Apr 08, 2020 | 10.36 | 11.01 | 9.468 | 11.01 | 39,845 | +0.68(+6.58%) |
Apr 07, 2020 | 11.14 | 11.57 | 10.33 | 10.33 | 11,317 | -0.53(-4.91%) |
Apr 06, 2020 | 11.62 | 11.85 | 10.86 | 10.86 | 11,641 | -0.67(-5.82%) |
Apr 03, 2020 | 11.73 | 11.73 | 11.09 | 11.53 | 14,871 | +0.02(+0.15%) |
Apr 02, 2020 | 11.67 | 11.91 | 11.47 | 11.52 | 15,156 | -0.62(-5.11%) |
Apr 01, 2020 | 12.05 | 12.26 | 11.72 | 12.14 | 5,647 | -0.16(-1.33%) |
Mar 31, 2020 | 12.18 | 12.35 | 12.01 | 12.30 | 15,194 | +0.29(+2.44%) |
Mar 30, 2020 | 11.92 | 12.66 | 11.92 | 12.01 | 13,414 | -0.09(-0.78%) |
Mar 27, 2020 | 10.93 | 12.48 | 10.85 | 12.10 | 6,622 | +1.09(+9.93%) |
Mar 26, 2020 | 11.09 | 11.19 | 10.77 | 11.01 | 10,715 | -0.08(-0.70%) |
Mar 25, 2020 | 10.33 | 11.25 | 10.33 | 11.09 | 31,234 | +1.13(+11.32%) |
Mar 24, 2020 | 10.04 | 10.78 | 9.825 | 9.958 | 38,965 | +0.04(+0.43%) |
Mar 23, 2020 | 11.28 | 11.28 | 9.545 | 9.915 | 47,086 | -1.08(-9.79%) |
Mar 20, 2020 | 10.72 | 11.09 | 10.68 | 10.99 | 25,677 | +0.53(+5.02%) |
Mar 19, 2020 | 10.70 | 11.02 | 10.43 | 10.47 | 33,552 | -0.29(-2.72%) |
Mar 18, 2020 | 11.36 | 11.52 | 10.76 | 10.76 | 262,934 | -0.96(-8.22%) |
Mar 17, 2020 | 11.53 | 14.09 | 11.53 | 11.72 | 15,479 | +0.23(+2.02%) |
Mar 16, 2020 | 14.07 | 14.07 | 10.98 | 11.49 | 80,590 | -2.42(-17.39%) |
Mar 13, 2020 | 13.91 | 14.31 | 13.88 | 13.91 | 64,947 | +0.00(+0.00%) |
Mar 12, 2020 | 15.60 | 15.60 | 13.91 | 13.91 | 80,031 | -2.45(-14.99%) |
Mar 11, 2020 | 17.11 | 17.27 | 16.29 | 16.36 | 36,402 | -0.98(-5.66%) |
Mar 10, 2020 | 17.36 | 18.42 | 17.00 | 17.34 | 19,399 | +0.32(+1.87%) |
Mar 09, 2020 | 17.21 | 17.21 | 17.00 | 17.02 | 125,788 | -0.64(-3.61%) |
Mar 06, 2020 | 16.98 | 18.01 | 16.77 | 17.66 | 87,023 | +0.43(+2.50%) |
Mar 05, 2020 | 18.44 | 19.01 | 17.22 | 17.23 | 43,179 | -1.40(-7.53%) |
Mar 04, 2020 | 18.84 | 19.08 | 18.63 | 18.63 | 9,422 | -0.15(-0.82%) |
Mar 03, 2020 | 18.50 | 18.91 | 18.14 | 18.79 | 19,511 | +0.31(+1.68%) |