Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.40 | 12.63 | 12.33 | 12.52 | 287,851 | -0.02(-0.18%) |
May 28, 2020 | 13.19 | 13.19 | 12.48 | 12.54 | 220,208 | -0.57(-4.33%) |
May 27, 2020 | 13.01 | 13.12 | 12.68 | 13.11 | 299,546 | +0.33(+2.61%) |
May 26, 2020 | 12.77 | 13.01 | 12.69 | 12.78 | 325,392 | +0.24(+1.93%) |
May 22, 2020 | 12.91 | 12.91 | 12.47 | 12.54 | 185,207 | -0.46(-3.55%) |
May 21, 2020 | 12.80 | 13.00 | 12.62 | 13.00 | 115,753 | +0.19(+1.48%) |
May 20, 2020 | 12.63 | 12.81 | 12.44 | 12.81 | 346,776 | +0.35(+2.79%) |
May 19, 2020 | 12.69 | 12.74 | 12.45 | 12.46 | 214,434 | -0.21(-1.67%) |
May 18, 2020 | 12.39 | 12.75 | 12.39 | 12.67 | 299,680 | +0.50(+4.10%) |
May 15, 2020 | 12.36 | 12.51 | 12.13 | 12.17 | 214,930 | -0.33(-2.60%) |
May 14, 2020 | 12.28 | 12.65 | 12.05 | 12.50 | 142,941 | +0.11(+0.86%) |
May 13, 2020 | 12.88 | 12.93 | 12.28 | 12.39 | 196,768 | -0.48(-3.71%) |
May 12, 2020 | 13.00 | 13.41 | 12.83 | 12.87 | 321,490 | +0.00(+0.00%) |
May 11, 2020 | 13.04 | 13.30 | 12.87 | 12.87 | 217,405 | -0.33(-2.52%) |
May 08, 2020 | 13.69 | 13.89 | 13.07 | 13.20 | 197,361 | -0.26(-1.97%) |
May 07, 2020 | 13.56 | 13.85 | 13.46 | 13.47 | 157,854 | -0.05(-0.39%) |
May 06, 2020 | 13.50 | 13.64 | 13.24 | 13.52 | 170,202 | +0.08(+0.56%) |
May 05, 2020 | 13.25 | 13.69 | 13.19 | 13.44 | 214,307 | +0.27(+2.01%) |
May 04, 2020 | 13.04 | 13.26 | 12.82 | 13.18 | 177,194 | +0.07(+0.52%) |
May 01, 2020 | 13.29 | 13.29 | 12.86 | 13.11 | 144,784 | -0.48(-3.51%) |
Apr 30, 2020 | 13.66 | 13.81 | 13.38 | 13.59 | 230,614 | -0.15(-1.10%) |
Apr 29, 2020 | 13.22 | 13.80 | 13.19 | 13.74 | 242,598 | +0.67(+5.10%) |
Apr 28, 2020 | 12.45 | 13.16 | 12.32 | 13.07 | 452,129 | +0.78(+6.34%) |
Apr 27, 2020 | 11.99 | 12.36 | 11.84 | 12.29 | 160,906 | +0.35(+2.91%) |
Apr 24, 2020 | 12.20 | 12.23 | 11.72 | 11.95 | 306,478 | -0.22(-1.80%) |
Apr 23, 2020 | 12.29 | 12.54 | 12.15 | 12.16 | 380,533 | -0.06(-0.49%) |
Apr 22, 2020 | 12.09 | 12.26 | 12.09 | 12.23 | 293,751 | +0.26(+2.21%) |
Apr 21, 2020 | 11.95 | 12.10 | 11.64 | 11.96 | 391,225 | -0.19(-1.56%) |
Apr 20, 2020 | 12.48 | 12.49 | 12.14 | 12.15 | 269,379 | -0.51(-4.06%) |
Apr 17, 2020 | 12.98 | 13.25 | 12.57 | 12.66 | 167,902 | -0.13(-1.01%) |
Apr 16, 2020 | 13.08 | 13.16 | 12.48 | 12.79 | 226,371 | -0.14(-1.05%) |
Apr 15, 2020 | 12.91 | 13.33 | 12.55 | 12.93 | 163,261 | -0.25(-1.90%) |
Apr 14, 2020 | 13.37 | 13.75 | 13.16 | 13.18 | 159,480 | -0.03(-0.23%) |
Apr 13, 2020 | 13.24 | 13.29 | 12.91 | 13.21 | 137,163 | -0.08(-0.57%) |
Apr 09, 2020 | 13.19 | 13.53 | 13.19 | 13.29 | 127,346 | +0.11(+0.80%) |
Apr 08, 2020 | 13.37 | 13.44 | 13.07 | 13.18 | 207,520 | -0.24(-1.81%) |
Apr 07, 2020 | 14.00 | 14.19 | 13.17 | 13.42 | 271,152 | -0.43(-3.11%) |
Apr 06, 2020 | 13.78 | 14.15 | 13.38 | 13.85 | 237,483 | +0.64(+4.87%) |
Apr 03, 2020 | 13.06 | 13.29 | 12.94 | 13.21 | 289,701 | +0.06(+0.46%) |
Apr 02, 2020 | 12.45 | 13.18 | 12.45 | 13.15 | 298,925 | +1.11(+9.18%) |
Apr 01, 2020 | 11.82 | 12.27 | 11.61 | 12.04 | 194,902 | -0.15(-1.24%) |
Mar 31, 2020 | 11.87 | 12.31 | 11.87 | 12.20 | 193,215 | +0.48(+4.14%) |
Mar 30, 2020 | 11.59 | 11.84 | 11.40 | 11.71 | 277,451 | +0.13(+1.11%) |
Mar 27, 2020 | 11.13 | 11.83 | 11.06 | 11.58 | 498,159 | +0.29(+2.58%) |
Mar 26, 2020 | 10.44 | 11.35 | 10.44 | 11.29 | 294,436 | +0.90(+8.62%) |
Mar 25, 2020 | 10.36 | 10.70 | 10.27 | 10.39 | 151,691 | +0.11(+1.12%) |
Mar 24, 2020 | 10.44 | 10.89 | 10.06 | 10.28 | 218,535 | +0.11(+1.13%) |
Mar 23, 2020 | 11.02 | 11.24 | 10.09 | 10.16 | 418,313 | -0.96(-8.63%) |
Mar 20, 2020 | 11.46 | 12.36 | 10.90 | 11.13 | 685,074 | -0.02(-0.19%) |
Mar 19, 2020 | 9.642 | 11.86 | 9.642 | 11.15 | 382,651 | +1.38(+14.17%) |
Mar 18, 2020 | 10.52 | 10.59 | 8.961 | 9.764 | 197,422 | -1.26(-11.44%) |
Mar 17, 2020 | 10.80 | 11.51 | 10.80 | 11.03 | 299,140 | +0.42(+3.99%) |
Mar 16, 2020 | 10.44 | 11.26 | 10.44 | 10.60 | 257,709 | -1.67(-13.61%) |
Mar 13, 2020 | 12.01 | 12.30 | 11.77 | 12.27 | 349,442 | +0.76(+6.60%) |
Mar 12, 2020 | 11.79 | 11.79 | 10.76 | 11.51 | 322,537 | -0.86(-6.95%) |
Mar 11, 2020 | 12.70 | 12.75 | 12.23 | 12.37 | 278,807 | -0.57(-4.38%) |
Mar 10, 2020 | 12.63 | 12.95 | 12.42 | 12.94 | 266,046 | +0.59(+4.76%) |
Mar 09, 2020 | 12.53 | 12.63 | 12.29 | 12.35 | 247,611 | -0.82(-6.21%) |
Mar 06, 2020 | 13.15 | 13.30 | 13.08 | 13.17 | 245,655 | -0.27(-2.03%) |
Mar 05, 2020 | 13.66 | 13.74 | 13.36 | 13.44 | 273,348 | -0.48(-3.45%) |
Mar 04, 2020 | 13.79 | 13.99 | 13.65 | 13.92 | 200,129 | +0.21(+1.52%) |
Mar 03, 2020 | 13.56 | 14.06 | 13.42 | 13.71 | 367,042 | +0.21(+1.54%) |