Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.96 | 13.20 | 12.87 | 13.20 | 5,640 | +0.05(+0.42%) |
May 28, 2020 | 13.40 | 13.47 | 13.14 | 13.14 | 10,280 | -0.35(-2.58%) |
May 27, 2020 | 13.19 | 13.49 | 13.11 | 13.49 | 38,824 | +0.58(+4.50%) |
May 26, 2020 | 13.11 | 13.19 | 12.88 | 12.91 | 39,866 | +0.91(+7.61%) |
May 22, 2020 | 11.97 | 12.04 | 11.84 | 12.00 | 24,174 | -0.08(-0.65%) |
May 21, 2020 | 11.84 | 12.13 | 11.83 | 12.07 | 12,697 | +0.50(+4.35%) |
May 20, 2020 | 11.50 | 11.68 | 11.49 | 11.57 | 6,391 | +0.30(+2.62%) |
May 19, 2020 | 11.39 | 11.54 | 11.28 | 11.28 | 14,750 | -0.10(-0.92%) |
May 18, 2020 | 11.01 | 11.42 | 11.01 | 11.38 | 11,608 | +0.68(+6.33%) |
May 15, 2020 | 10.75 | 10.93 | 10.52 | 10.70 | 18,648 | -0.03(-0.32%) |
May 14, 2020 | 10.29 | 10.75 | 10.14 | 10.74 | 22,126 | +0.31(+2.97%) |
May 13, 2020 | 10.75 | 10.75 | 10.32 | 10.43 | 28,602 | -0.36(-3.35%) |
May 12, 2020 | 11.30 | 11.35 | 10.79 | 10.79 | 9,206 | -0.30(-2.66%) |
May 11, 2020 | 11.19 | 11.29 | 11.08 | 11.08 | 15,351 | -0.29(-2.52%) |
May 08, 2020 | 11.29 | 11.37 | 11.22 | 11.37 | 9,784 | +0.24(+2.19%) |
May 07, 2020 | 11.51 | 11.51 | 11.08 | 11.13 | 40,010 | -0.49(-4.25%) |
May 06, 2020 | 11.69 | 11.76 | 11.58 | 11.62 | 4,639 | -0.33(-2.77%) |
May 05, 2020 | 12.24 | 12.40 | 11.92 | 11.95 | 10,764 | -0.07(-0.59%) |
May 04, 2020 | 11.98 | 12.03 | 11.78 | 12.02 | 15,353 | -0.01(-0.10%) |
May 01, 2020 | 12.25 | 12.26 | 11.94 | 12.04 | 41,786 | -0.54(-4.32%) |
Apr 30, 2020 | 12.92 | 13.00 | 12.51 | 12.58 | 10,325 | -0.56(-4.29%) |
Apr 29, 2020 | 12.80 | 13.14 | 12.80 | 13.14 | 29,304 | +0.62(+4.92%) |
Apr 28, 2020 | 12.14 | 12.60 | 12.12 | 12.53 | 20,598 | +0.86(+7.38%) |
Apr 27, 2020 | 11.59 | 11.67 | 11.42 | 11.67 | 29,853 | +0.48(+4.26%) |
Apr 24, 2020 | 11.83 | 11.88 | 10.92 | 11.19 | 29,354 | -1.09(-8.85%) |
Apr 23, 2020 | 12.72 | 12.72 | 12.19 | 12.27 | 19,917 | -0.34(-2.70%) |
Apr 22, 2020 | 12.40 | 12.62 | 12.40 | 12.62 | 286,013 | +0.48(+3.97%) |
Apr 21, 2020 | 12.04 | 12.19 | 12.03 | 12.13 | 7,782 | -0.30(-2.39%) |
Apr 20, 2020 | 12.16 | 12.50 | 12.15 | 12.43 | 14,578 | +0.14(+1.14%) |
Apr 17, 2020 | 12.46 | 12.53 | 12.21 | 12.29 | 37,757 | +0.17(+1.36%) |
Apr 16, 2020 | 12.42 | 12.42 | 12.07 | 12.13 | 3,879 | -0.10(-0.85%) |
Apr 15, 2020 | 12.11 | 12.30 | 12.06 | 12.23 | 3,708 | -0.16(-1.26%) |
Apr 14, 2020 | 12.38 | 12.55 | 12.36 | 12.39 | 4,466 | +0.22(+1.78%) |
Apr 13, 2020 | 12.20 | 12.20 | 11.74 | 12.17 | 23,982 | -0.16(-1.28%) |
Apr 09, 2020 | 12.54 | 12.67 | 12.25 | 12.33 | 19,684 | +0.12(+1.00%) |
Apr 08, 2020 | 11.68 | 12.25 | 11.48 | 12.21 | 41,631 | +0.45(+3.84%) |
Apr 07, 2020 | 11.97 | 12.06 | 11.66 | 11.75 | 9,295 | +0.64(+5.79%) |
Apr 06, 2020 | 11.02 | 11.32 | 10.89 | 11.11 | 81,684 | +0.63(+5.97%) |
Apr 03, 2020 | 10.65 | 10.65 | 10.22 | 10.49 | 26,131 | -0.35(-3.21%) |
Apr 02, 2020 | 10.89 | 11.03 | 10.54 | 10.83 | 28,686 | +0.05(+0.48%) |
Apr 01, 2020 | 10.76 | 10.86 | 10.69 | 10.78 | 5,891 | -0.60(-5.27%) |
Mar 31, 2020 | 11.83 | 11.83 | 11.28 | 11.38 | 11,566 | -0.46(-3.89%) |
Mar 30, 2020 | 12.21 | 12.21 | 11.79 | 11.84 | 14,290 | -0.21(-1.73%) |
Mar 27, 2020 | 12.04 | 12.42 | 11.99 | 12.05 | 24,519 | -0.87(-6.72%) |
Mar 26, 2020 | 12.44 | 13.15 | 12.44 | 12.92 | 47,565 | +0.81(+6.67%) |
Mar 25, 2020 | 11.16 | 12.21 | 11.06 | 12.11 | 39,290 | +0.99(+8.91%) |
Mar 24, 2020 | 10.73 | 11.18 | 10.73 | 11.12 | 87,765 | +1.06(+10.54%) |
Mar 23, 2020 | 10.35 | 10.60 | 9.851 | 10.06 | 72,041 | -0.95(-8.60%) |
Mar 20, 2020 | 11.52 | 11.80 | 10.71 | 11.01 | 51,916 | +0.30(+2.76%) |
Mar 19, 2020 | 9.747 | 10.86 | 9.347 | 10.71 | 46,276 | +0.96(+9.80%) |
Mar 18, 2020 | 11.29 | 11.39 | 9.425 | 9.755 | 47,125 | -2.88(-22.76%) |
Mar 17, 2020 | 12.36 | 12.67 | 11.93 | 12.63 | 45,395 | +0.44(+3.64%) |
Mar 16, 2020 | 12.54 | 12.92 | 12.13 | 12.19 | 14,069 | -2.46(-16.79%) |
Mar 13, 2020 | 15.01 | 15.01 | 13.33 | 14.65 | 36,030 | +1.15(+8.49%) |
Mar 12, 2020 | 13.44 | 13.99 | 12.53 | 13.50 | 47,348 | -2.31(-14.62%) |
Mar 11, 2020 | 16.97 | 17.08 | 14.91 | 15.81 | 42,097 | -1.55(-8.91%) |
Mar 10, 2020 | 16.90 | 17.36 | 16.61 | 17.36 | 33,657 | +1.18(+7.30%) |
Mar 09, 2020 | 16.19 | 17.22 | 15.77 | 16.18 | 22,890 | -2.34(-12.62%) |
Mar 06, 2020 | 18.22 | 18.64 | 18.09 | 18.51 | 34,994 | -0.69(-3.57%) |
Mar 05, 2020 | 19.93 | 19.97 | 18.85 | 19.20 | 31,526 | -1.37(-6.67%) |
Mar 04, 2020 | 20.72 | 20.73 | 20.34 | 20.57 | 40,904 | +0.14(+0.68%) |
Mar 03, 2020 | 20.68 | 21.35 | 20.31 | 20.43 | 34,604 | -0.28(-1.34%) |