Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.37 | 14.40 | 14.08 | 14.26 | 36,751 | +0.05(+0.39%) |
May 28, 2020 | 14.40 | 14.40 | 14.16 | 14.20 | 72,994 | +0.01(+0.06%) |
May 27, 2020 | 14.20 | 14.21 | 13.94 | 14.19 | 34,514 | +0.08(+0.58%) |
May 26, 2020 | 13.97 | 14.18 | 13.86 | 14.11 | 111,057 | +0.52(+3.79%) |
May 22, 2020 | 13.76 | 13.76 | 13.45 | 13.60 | 31,298 | -0.21(-1.54%) |
May 21, 2020 | 14.03 | 14.04 | 13.66 | 13.81 | 50,928 | -0.25(-1.76%) |
May 20, 2020 | 14.05 | 14.13 | 13.79 | 14.06 | 65,124 | +0.25(+1.79%) |
May 19, 2020 | 13.81 | 13.97 | 13.62 | 13.81 | 37,597 | +0.06(+0.40%) |
May 18, 2020 | 13.32 | 13.86 | 13.32 | 13.75 | 70,990 | +0.88(+6.84%) |
May 15, 2020 | 12.71 | 12.93 | 12.54 | 12.87 | 31,843 | +0.22(+1.74%) |
May 14, 2020 | 12.54 | 12.65 | 12.17 | 12.65 | 38,802 | -0.05(-0.36%) |
May 13, 2020 | 13.14 | 13.14 | 12.61 | 12.70 | 59,301 | -0.28(-2.12%) |
May 12, 2020 | 13.32 | 13.37 | 12.98 | 12.98 | 39,199 | -0.31(-2.35%) |
May 11, 2020 | 13.15 | 13.30 | 13.10 | 13.29 | 135,007 | -0.09(-0.69%) |
May 08, 2020 | 13.29 | 13.50 | 13.25 | 13.38 | 36,205 | +0.28(+2.17%) |
May 07, 2020 | 13.00 | 13.11 | 12.89 | 13.09 | 40,163 | +0.30(+2.37%) |
May 06, 2020 | 13.01 | 13.07 | 12.75 | 12.79 | 75,977 | -0.09(-0.71%) |
May 05, 2020 | 12.92 | 13.03 | 12.84 | 12.88 | 90,106 | +0.19(+1.52%) |
May 04, 2020 | 12.62 | 12.75 | 12.61 | 12.69 | 23,856 | -0.07(-0.57%) |
May 01, 2020 | 12.89 | 13.01 | 12.75 | 12.76 | 48,965 | -0.45(-3.40%) |
Apr 30, 2020 | 13.59 | 13.59 | 13.15 | 13.21 | 58,599 | -0.54(-3.93%) |
Apr 29, 2020 | 13.42 | 13.75 | 13.42 | 13.75 | 80,028 | +0.87(+6.76%) |
Apr 28, 2020 | 13.04 | 13.07 | 12.82 | 12.88 | 42,363 | +0.05(+0.43%) |
Apr 27, 2020 | 12.68 | 12.87 | 12.53 | 12.83 | 24,560 | +0.12(+0.94%) |
Apr 24, 2020 | 12.66 | 12.76 | 12.57 | 12.71 | 34,352 | +0.19(+1.54%) |
Apr 23, 2020 | 12.40 | 12.73 | 12.35 | 12.52 | 20,142 | +0.25(+2.02%) |
Apr 22, 2020 | 12.14 | 12.31 | 12.10 | 12.27 | 17,713 | +0.47(+3.96%) |
Apr 21, 2020 | 11.92 | 11.96 | 11.66 | 11.80 | 85,868 | -0.43(-3.52%) |
Apr 20, 2020 | 12.31 | 12.59 | 12.19 | 12.23 | 42,315 | -0.18(-1.48%) |
Apr 17, 2020 | 12.41 | 12.56 | 12.24 | 12.42 | 63,687 | +0.38(+3.12%) |
Apr 16, 2020 | 12.10 | 12.10 | 11.95 | 12.04 | 35,148 | -0.06(-0.53%) |
Apr 15, 2020 | 12.39 | 12.39 | 11.97 | 12.10 | 66,063 | -0.78(-6.05%) |
Apr 14, 2020 | 12.72 | 13.04 | 12.39 | 12.88 | 105,935 | +0.57(+4.62%) |
Apr 13, 2020 | 12.31 | 12.45 | 11.92 | 12.31 | 65,651 | +0.03(+0.25%) |
Apr 09, 2020 | 12.21 | 12.36 | 12.11 | 12.28 | 95,531 | +0.43(+3.61%) |
Apr 08, 2020 | 11.71 | 11.89 | 11.55 | 11.86 | 70,193 | +0.23(+1.97%) |
Apr 07, 2020 | 11.77 | 11.94 | 11.55 | 11.63 | 127,841 | +0.59(+5.32%) |
Apr 06, 2020 | 10.79 | 11.16 | 10.79 | 11.04 | 76,469 | +0.61(+5.80%) |
Apr 03, 2020 | 10.67 | 10.71 | 10.32 | 10.44 | 48,747 | -0.11(-1.04%) |
Apr 02, 2020 | 10.44 | 10.87 | 10.39 | 10.55 | 74,950 | +0.28(+2.68%) |
Apr 01, 2020 | 10.44 | 10.71 | 10.18 | 10.27 | 64,011 | -0.58(-5.33%) |
Mar 31, 2020 | 10.58 | 11.23 | 10.58 | 10.85 | 85,315 | +0.40(+3.86%) |
Mar 30, 2020 | 10.42 | 10.56 | 10.20 | 10.44 | 36,293 | -0.12(-1.13%) |
Mar 27, 2020 | 10.76 | 10.89 | 10.45 | 10.56 | 27,699 | -0.46(-4.16%) |
Mar 26, 2020 | 11.02 | 11.13 | 10.83 | 11.02 | 62,840 | +0.10(+0.92%) |
Mar 25, 2020 | 10.54 | 11.19 | 10.28 | 10.92 | 107,654 | +0.70(+6.82%) |
Mar 24, 2020 | 9.628 | 10.31 | 9.600 | 10.22 | 95,405 | +1.35(+15.19%) |
Mar 23, 2020 | 9.537 | 9.537 | 8.821 | 8.876 | 521,352 | -0.72(-7.46%) |
Mar 20, 2020 | 10.21 | 10.46 | 9.491 | 9.592 | 59,216 | -0.25(-2.52%) |
Mar 19, 2020 | 9.518 | 10.01 | 9.179 | 9.839 | 78,208 | +0.23(+2.39%) |
Mar 18, 2020 | 10.05 | 10.18 | 9.280 | 9.610 | 76,704 | -1.16(-10.73%) |
Mar 17, 2020 | 10.56 | 11.00 | 10.15 | 10.77 | 49,714 | +1.13(+11.70%) |
Mar 16, 2020 | 10.64 | 10.64 | 9.541 | 9.637 | 181,997 | -2.04(-17.44%) |
Mar 13, 2020 | 11.38 | 11.81 | 10.76 | 11.67 | 33,261 | +1.05(+9.93%) |
Mar 12, 2020 | 11.00 | 11.10 | 10.33 | 10.62 | 74,988 | -1.34(-11.20%) |
Mar 11, 2020 | 12.61 | 12.61 | 11.92 | 11.96 | 328,313 | -1.01(-7.78%) |
Mar 10, 2020 | 13.03 | 13.08 | 12.42 | 12.97 | 647,382 | +0.90(+7.45%) |
Mar 09, 2020 | 12.87 | 12.92 | 12.07 | 12.07 | 70,563 | -1.78(-12.85%) |
Mar 06, 2020 | 13.92 | 14.06 | 13.75 | 13.85 | 31,734 | -0.47(-3.27%) |
Mar 05, 2020 | 14.35 | 14.44 | 14.22 | 14.31 | 28,460 | -0.34(-2.32%) |
Mar 04, 2020 | 14.77 | 14.77 | 14.51 | 14.65 | 11,545 | +0.23(+1.59%) |
Mar 03, 2020 | 14.80 | 15.04 | 14.40 | 14.42 | 56,316 | -0.30(-2.05%) |