Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.82 | 14.22 | 13.65 | 13.86 | 331,617 | -0.27(-1.88%) |
May 28, 2020 | 14.60 | 15.13 | 14.02 | 14.12 | 464,785 | -0.61(-4.11%) |
May 27, 2020 | 13.82 | 14.80 | 13.82 | 14.73 | 397,413 | +1.35(+10.11%) |
May 26, 2020 | 13.16 | 13.49 | 12.80 | 13.38 | 371,806 | +0.72(+5.70%) |
May 22, 2020 | 13.00 | 13.00 | 12.48 | 12.66 | 164,001 | -0.12(-0.91%) |
May 21, 2020 | 12.74 | 12.99 | 12.68 | 12.77 | 160,282 | +0.03(+0.26%) |
May 20, 2020 | 12.40 | 12.85 | 12.33 | 12.74 | 182,001 | +0.57(+4.71%) |
May 19, 2020 | 12.68 | 12.87 | 12.16 | 12.17 | 225,485 | -0.63(-4.93%) |
May 18, 2020 | 12.02 | 12.86 | 12.02 | 12.80 | 322,031 | +1.39(+12.23%) |
May 15, 2020 | 11.12 | 11.55 | 10.98 | 11.40 | 442,356 | +0.25(+2.23%) |
May 14, 2020 | 11.20 | 11.41 | 10.69 | 11.15 | 322,450 | -0.34(-2.96%) |
May 13, 2020 | 11.71 | 11.79 | 11.30 | 11.49 | 320,516 | -0.40(-3.35%) |
May 12, 2020 | 12.45 | 12.45 | 11.88 | 11.89 | 322,545 | -0.56(-4.53%) |
May 11, 2020 | 12.85 | 12.90 | 12.39 | 12.46 | 270,634 | -0.71(-5.36%) |
May 08, 2020 | 12.94 | 13.24 | 12.76 | 13.16 | 198,102 | +0.60(+4.76%) |
May 07, 2020 | 12.84 | 13.11 | 12.51 | 12.56 | 258,387 | -0.13(-1.05%) |
May 06, 2020 | 12.79 | 12.85 | 12.22 | 12.70 | 361,925 | -0.06(-0.45%) |
May 05, 2020 | 13.73 | 13.88 | 12.68 | 12.76 | 241,852 | -0.52(-3.94%) |
May 04, 2020 | 12.76 | 13.38 | 12.52 | 13.28 | 424,067 | +0.23(+1.78%) |
May 01, 2020 | 13.93 | 13.93 | 12.56 | 13.05 | 443,923 | -0.80(-5.76%) |
Apr 30, 2020 | 14.28 | 14.42 | 13.25 | 13.84 | 572,928 | +0.62(+4.72%) |
Apr 29, 2020 | 13.14 | 13.64 | 12.82 | 13.22 | 992,009 | +0.43(+3.34%) |
Apr 28, 2020 | 13.33 | 13.33 | 12.59 | 12.79 | 552,727 | -0.25(-1.89%) |
Apr 27, 2020 | 12.77 | 13.28 | 12.63 | 13.04 | 597,980 | +0.36(+2.85%) |
Apr 24, 2020 | 12.49 | 13.32 | 12.49 | 12.68 | 320,632 | +0.28(+2.25%) |
Apr 23, 2020 | 11.90 | 12.66 | 11.90 | 12.40 | 245,494 | +0.51(+4.28%) |
Apr 22, 2020 | 12.31 | 12.31 | 11.77 | 11.89 | 126,327 | -0.12(-0.96%) |
Apr 21, 2020 | 11.60 | 12.07 | 11.30 | 12.00 | 143,253 | -0.08(-0.68%) |
Apr 20, 2020 | 11.83 | 12.24 | 11.68 | 12.08 | 140,041 | -0.03(-0.27%) |
Apr 17, 2020 | 11.79 | 12.32 | 11.76 | 12.12 | 281,436 | +0.79(+6.96%) |
Apr 16, 2020 | 11.90 | 12.48 | 11.03 | 11.33 | 217,031 | -0.57(-4.76%) |
Apr 15, 2020 | 12.22 | 12.44 | 11.78 | 11.90 | 308,317 | -0.83(-6.52%) |
Apr 14, 2020 | 13.24 | 13.42 | 12.59 | 12.72 | 282,214 | -0.25(-1.96%) |
Apr 13, 2020 | 13.90 | 14.06 | 12.86 | 12.98 | 210,677 | -1.08(-7.66%) |
Apr 09, 2020 | 13.06 | 14.24 | 13.00 | 14.06 | 295,313 | +1.34(+10.53%) |
Apr 08, 2020 | 12.47 | 13.00 | 12.39 | 12.72 | 428,696 | +0.44(+3.61%) |
Apr 07, 2020 | 12.75 | 13.08 | 12.14 | 12.27 | 404,195 | -0.19(-1.52%) |
Apr 06, 2020 | 12.31 | 12.54 | 12.06 | 12.46 | 380,299 | +0.64(+5.42%) |
Apr 03, 2020 | 12.30 | 12.70 | 11.59 | 11.82 | 426,049 | -0.67(-5.33%) |
Apr 02, 2020 | 12.81 | 13.14 | 12.22 | 12.49 | 516,906 | -0.44(-3.37%) |
Apr 01, 2020 | 12.56 | 13.14 | 12.05 | 12.92 | 459,730 | -0.15(-1.13%) |
Mar 31, 2020 | 12.77 | 13.14 | 12.65 | 13.07 | 418,374 | +0.20(+1.53%) |
Mar 30, 2020 | 12.69 | 12.97 | 12.12 | 12.87 | 284,344 | +0.22(+1.75%) |
Mar 27, 2020 | 11.86 | 12.86 | 11.86 | 12.65 | 358,612 | +0.02(+0.13%) |
Mar 26, 2020 | 11.55 | 12.68 | 11.35 | 12.63 | 373,089 | +1.20(+10.49%) |
Mar 25, 2020 | 11.81 | 11.90 | 10.97 | 11.44 | 451,251 | -0.35(-2.93%) |
Mar 24, 2020 | 11.29 | 11.79 | 11.12 | 11.78 | 497,656 | +0.85(+7.82%) |
Mar 23, 2020 | 10.87 | 11.05 | 10.17 | 10.93 | 571,230 | -0.05(-0.45%) |
Mar 20, 2020 | 11.43 | 11.54 | 10.47 | 10.98 | 641,022 | -0.44(-3.89%) |
Mar 19, 2020 | 9.809 | 11.72 | 9.531 | 11.42 | 447,007 | +1.52(+15.35%) |
Mar 18, 2020 | 10.78 | 10.79 | 9.685 | 9.899 | 469,626 | -1.59(-13.87%) |
Mar 17, 2020 | 11.05 | 11.53 | 10.32 | 11.49 | 517,242 | +0.41(+3.71%) |
Mar 16, 2020 | 11.60 | 11.78 | 10.87 | 11.08 | 409,971 | -1.96(-15.00%) |
Mar 13, 2020 | 13.17 | 13.42 | 12.43 | 13.04 | 326,354 | +0.55(+4.41%) |
Mar 12, 2020 | 12.84 | 13.13 | 11.95 | 12.49 | 436,327 | -0.96(-7.15%) |
Mar 11, 2020 | 13.46 | 13.72 | 12.87 | 13.45 | 580,737 | -0.38(-2.73%) |
Mar 10, 2020 | 14.51 | 14.64 | 13.69 | 13.83 | 360,978 | -0.28(-1.98%) |
Mar 09, 2020 | 14.91 | 15.23 | 13.97 | 14.11 | 332,533 | -1.52(-9.73%) |
Mar 06, 2020 | 15.77 | 16.03 | 15.30 | 15.62 | 286,062 | -0.59(-3.65%) |
Mar 05, 2020 | 16.45 | 16.47 | 15.94 | 16.22 | 350,388 | -0.62(-3.71%) |
Mar 04, 2020 | 17.00 | 17.00 | 16.38 | 16.84 | 278,055 | -0.01(-0.05%) |
Mar 03, 2020 | 17.47 | 17.60 | 16.66 | 16.85 | 245,847 | -0.70(-3.98%) |