Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.14 | 13.85 | 13.08 | 13.74 | 281,169 | +0.69(+5.33%) |
May 28, 2020 | 13.49 | 13.79 | 12.93 | 13.04 | 132,346 | -0.59(-4.33%) |
May 27, 2020 | 13.43 | 13.65 | 12.44 | 13.63 | 283,012 | +0.37(+2.82%) |
May 26, 2020 | 13.91 | 13.91 | 13.24 | 13.26 | 150,220 | +0.03(+0.21%) |
May 22, 2020 | 13.09 | 13.23 | 12.78 | 13.23 | 176,734 | +0.22(+1.68%) |
May 21, 2020 | 13.73 | 13.73 | 12.99 | 13.01 | 247,605 | -0.69(-5.03%) |
May 20, 2020 | 13.36 | 13.84 | 13.33 | 13.70 | 190,403 | +0.86(+6.71%) |
May 19, 2020 | 12.88 | 13.32 | 12.81 | 12.84 | 151,329 | +0.03(+0.21%) |
May 18, 2020 | 12.48 | 12.92 | 12.44 | 12.81 | 262,993 | +0.94(+7.88%) |
May 15, 2020 | 11.47 | 11.88 | 11.25 | 11.88 | 170,709 | -0.29(-2.35%) |
May 14, 2020 | 11.31 | 12.16 | 11.02 | 12.16 | 166,773 | +0.65(+5.64%) |
May 13, 2020 | 12.08 | 12.19 | 11.20 | 11.51 | 133,924 | -0.40(-3.32%) |
May 12, 2020 | 12.91 | 12.91 | 11.91 | 11.91 | 107,904 | -0.73(-5.75%) |
May 11, 2020 | 12.34 | 12.82 | 12.32 | 12.63 | 141,239 | +0.14(+1.16%) |
May 08, 2020 | 12.15 | 12.49 | 12.08 | 12.49 | 185,169 | +0.60(+5.07%) |
May 07, 2020 | 12.03 | 12.11 | 11.84 | 11.89 | 56,294 | +0.21(+1.79%) |
May 06, 2020 | 11.62 | 12.01 | 11.61 | 11.68 | 180,301 | +0.25(+2.22%) |
May 05, 2020 | 11.34 | 11.73 | 11.30 | 11.42 | 181,852 | +0.37(+3.38%) |
May 04, 2020 | 10.57 | 11.09 | 10.57 | 11.05 | 146,075 | +0.19(+1.72%) |
May 01, 2020 | 11.45 | 11.52 | 10.78 | 10.86 | 190,391 | -1.11(-9.27%) |
Apr 30, 2020 | 12.73 | 12.73 | 11.94 | 11.97 | 194,745 | -0.79(-6.20%) |
Apr 29, 2020 | 12.14 | 12.84 | 12.07 | 12.77 | 250,228 | +1.05(+8.99%) |
Apr 28, 2020 | 12.33 | 12.38 | 11.70 | 11.71 | 213,708 | -0.19(-1.59%) |
Apr 27, 2020 | 11.96 | 12.10 | 11.79 | 11.90 | 211,274 | +0.26(+2.27%) |
Apr 24, 2020 | 11.15 | 11.66 | 11.00 | 11.64 | 113,270 | +0.41(+3.64%) |
Apr 23, 2020 | 11.45 | 11.70 | 11.23 | 11.23 | 194,038 | -0.27(-2.31%) |
Apr 22, 2020 | 11.01 | 11.58 | 10.82 | 11.50 | 154,385 | +1.20(+11.64%) |
Apr 21, 2020 | 11.14 | 11.14 | 10.21 | 10.30 | 287,909 | -1.10(-9.62%) |
Apr 20, 2020 | 11.69 | 11.88 | 11.39 | 11.39 | 167,761 | -0.53(-4.41%) |
Apr 17, 2020 | 12.26 | 12.28 | 11.65 | 11.92 | 223,730 | +0.07(+0.63%) |
Apr 16, 2020 | 11.60 | 11.88 | 11.30 | 11.84 | 346,263 | +0.60(+5.31%) |
Apr 15, 2020 | 11.37 | 11.51 | 11.01 | 11.25 | 264,704 | -0.62(-5.19%) |
Apr 14, 2020 | 11.37 | 11.86 | 11.33 | 11.86 | 632,907 | +0.93(+8.49%) |
Apr 13, 2020 | 10.44 | 10.95 | 10.33 | 10.93 | 234,089 | +0.37(+3.55%) |
Apr 09, 2020 | 11.35 | 11.43 | 10.32 | 10.56 | 442,238 | -0.51(-4.62%) |
Apr 08, 2020 | 10.71 | 11.12 | 10.50 | 11.07 | 285,185 | +0.61(+5.86%) |
Apr 07, 2020 | 11.34 | 11.34 | 10.46 | 10.46 | 550,288 | -0.05(-0.47%) |
Apr 06, 2020 | 9.485 | 10.59 | 9.485 | 10.51 | 528,039 | +1.68(+19.07%) |
Apr 03, 2020 | 9.102 | 9.348 | 8.567 | 8.823 | 308,884 | -0.38(-4.11%) |
Apr 02, 2020 | 8.340 | 9.202 | 8.340 | 9.202 | 241,275 | +0.58(+6.70%) |
Apr 01, 2020 | 8.948 | 9.456 | 8.390 | 8.624 | 332,610 | -0.90(-9.49%) |
Mar 31, 2020 | 9.993 | 10.29 | 9.393 | 9.528 | 373,750 | -0.47(-4.68%) |
Mar 30, 2020 | 9.475 | 10.02 | 9.448 | 9.996 | 373,239 | +0.75(+8.16%) |
Mar 27, 2020 | 9.695 | 9.916 | 9.214 | 9.241 | 409,703 | -0.97(-9.49%) |
Mar 26, 2020 | 9.336 | 10.23 | 9.261 | 10.21 | 430,550 | +1.30(+14.65%) |
Mar 25, 2020 | 9.341 | 9.911 | 8.626 | 8.905 | 410,233 | -0.32(-3.47%) |
Mar 24, 2020 | 8.856 | 9.271 | 8.547 | 9.226 | 636,566 | +1.58(+20.63%) |
Mar 23, 2020 | 7.270 | 7.839 | 6.983 | 7.648 | 421,835 | +0.56(+7.85%) |
Mar 20, 2020 | 7.951 | 8.242 | 7.072 | 7.091 | 379,114 | -0.37(-4.99%) |
Mar 19, 2020 | 7.074 | 7.951 | 6.642 | 7.464 | 236,266 | +0.26(+3.59%) |
Mar 18, 2020 | 7.551 | 7.937 | 6.366 | 7.206 | 336,200 | -1.19(-14.12%) |
Mar 17, 2020 | 7.318 | 8.584 | 6.927 | 8.391 | 439,294 | +1.36(+19.37%) |
Mar 16, 2020 | 7.578 | 9.246 | 6.957 | 7.029 | 409,830 | -3.44(-32.87%) |
Mar 13, 2020 | 9.340 | 10.47 | 8.595 | 10.47 | 386,761 | +2.13(+25.49%) |
Mar 12, 2020 | 9.772 | 10.07 | 8.344 | 8.344 | 1,053,339 | -2.51(-23.16%) |
Mar 11, 2020 | 11.46 | 11.68 | 10.62 | 10.86 | 219,802 | -1.33(-10.93%) |
Mar 10, 2020 | 11.59 | 12.20 | 10.77 | 12.19 | 223,891 | +1.36(+12.55%) |
Mar 09, 2020 | 11.67 | 11.80 | 10.55 | 10.83 | 273,288 | -2.14(-16.49%) |
Mar 06, 2020 | 12.90 | 13.07 | 12.29 | 12.97 | 262,402 | -0.56(-4.13%) |
Mar 05, 2020 | 13.77 | 14.31 | 13.35 | 13.53 | 193,654 | -0.90(-6.24%) |
Mar 04, 2020 | 13.70 | 14.45 | 13.31 | 14.43 | 159,059 | +1.32(+10.03%) |
Mar 03, 2020 | 14.29 | 14.54 | 12.90 | 13.11 | 385,324 | -1.02(-7.21%) |