Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.15 | 13.86 | 13.09 | 13.75 | 280,949 | +0.70(+5.33%) |
May 28, 2020 | 13.50 | 13.80 | 12.94 | 13.05 | 132,242 | -0.59(-4.33%) |
May 27, 2020 | 13.44 | 13.66 | 12.45 | 13.64 | 282,791 | +0.37(+2.82%) |
May 26, 2020 | 13.93 | 13.93 | 13.25 | 13.27 | 150,103 | +0.03(+0.21%) |
May 22, 2020 | 13.10 | 13.24 | 12.79 | 13.24 | 176,596 | +0.22(+1.68%) |
May 21, 2020 | 13.74 | 13.74 | 13.00 | 13.02 | 247,412 | -0.69(-5.03%) |
May 20, 2020 | 13.37 | 13.85 | 13.34 | 13.71 | 190,254 | +0.86(+6.71%) |
May 19, 2020 | 12.89 | 13.33 | 12.82 | 12.85 | 151,211 | +0.03(+0.21%) |
May 18, 2020 | 12.49 | 12.93 | 12.45 | 12.82 | 262,788 | +0.94(+7.88%) |
May 15, 2020 | 11.48 | 11.88 | 11.26 | 11.88 | 170,576 | -0.29(-2.35%) |
May 14, 2020 | 11.32 | 12.17 | 11.03 | 12.17 | 166,643 | +0.65(+5.64%) |
May 13, 2020 | 12.09 | 12.20 | 11.21 | 11.52 | 133,820 | -0.40(-3.32%) |
May 12, 2020 | 12.92 | 12.92 | 11.92 | 11.92 | 107,820 | -0.73(-5.75%) |
May 11, 2020 | 12.35 | 12.83 | 12.33 | 12.64 | 141,128 | +0.14(+1.16%) |
May 08, 2020 | 12.16 | 12.50 | 12.09 | 12.50 | 185,025 | +0.60(+5.07%) |
May 07, 2020 | 12.04 | 12.12 | 11.85 | 11.90 | 56,250 | +0.21(+1.79%) |
May 06, 2020 | 11.63 | 12.02 | 11.62 | 11.69 | 180,160 | +0.25(+2.22%) |
May 05, 2020 | 11.35 | 11.74 | 11.31 | 11.43 | 181,710 | +0.37(+3.38%) |
May 04, 2020 | 10.58 | 11.10 | 10.58 | 11.06 | 145,961 | +0.19(+1.72%) |
May 01, 2020 | 11.46 | 11.52 | 10.79 | 10.87 | 190,242 | -1.11(-9.27%) |
Apr 30, 2020 | 12.74 | 12.74 | 11.95 | 11.98 | 194,593 | -0.79(-6.20%) |
Apr 29, 2020 | 12.15 | 12.85 | 12.08 | 12.78 | 250,033 | +1.05(+8.99%) |
Apr 28, 2020 | 12.34 | 12.39 | 11.71 | 11.72 | 213,541 | -0.19(-1.59%) |
Apr 27, 2020 | 11.96 | 12.11 | 11.80 | 11.91 | 211,109 | +0.26(+2.27%) |
Apr 24, 2020 | 11.16 | 11.67 | 11.01 | 11.65 | 113,182 | +0.41(+3.64%) |
Apr 23, 2020 | 11.46 | 11.71 | 11.24 | 11.24 | 193,887 | -0.27(-2.31%) |
Apr 22, 2020 | 11.02 | 11.59 | 10.83 | 11.50 | 154,265 | +1.20(+11.64%) |
Apr 21, 2020 | 11.15 | 11.15 | 10.22 | 10.31 | 287,684 | -1.10(-9.61%) |
Apr 20, 2020 | 11.70 | 11.89 | 11.40 | 11.40 | 167,630 | -0.53(-4.41%) |
Apr 17, 2020 | 12.27 | 12.29 | 11.66 | 11.93 | 223,555 | +0.07(+0.63%) |
Apr 16, 2020 | 11.61 | 11.89 | 11.31 | 11.85 | 345,993 | +0.60(+5.31%) |
Apr 15, 2020 | 11.37 | 11.52 | 11.02 | 11.25 | 264,497 | -0.62(-5.18%) |
Apr 14, 2020 | 11.38 | 11.87 | 11.34 | 11.87 | 632,413 | +0.93(+8.49%) |
Apr 13, 2020 | 10.44 | 10.96 | 10.34 | 10.94 | 233,906 | +0.37(+3.55%) |
Apr 09, 2020 | 11.36 | 11.44 | 10.33 | 10.57 | 441,893 | -0.51(-4.62%) |
Apr 08, 2020 | 10.72 | 11.13 | 10.51 | 11.08 | 284,963 | +0.61(+5.86%) |
Apr 07, 2020 | 11.34 | 11.34 | 10.46 | 10.46 | 549,858 | -0.05(-0.47%) |
Apr 06, 2020 | 9.493 | 10.59 | 9.493 | 10.51 | 527,627 | +1.68(+19.07%) |
Apr 03, 2020 | 9.109 | 9.356 | 8.573 | 8.830 | 308,643 | -0.38(-4.11%) |
Apr 02, 2020 | 8.347 | 9.209 | 8.347 | 9.209 | 241,086 | +0.58(+6.70%) |
Apr 01, 2020 | 8.955 | 9.463 | 8.397 | 8.631 | 332,351 | -0.90(-9.49%) |
Mar 31, 2020 | 10.00 | 10.30 | 9.401 | 9.535 | 373,458 | -0.47(-4.68%) |
Mar 30, 2020 | 9.483 | 10.03 | 9.455 | 10.00 | 372,948 | +0.75(+8.16%) |
Mar 27, 2020 | 9.702 | 9.924 | 9.221 | 9.249 | 409,383 | -0.97(-9.49%) |
Mar 26, 2020 | 9.343 | 10.24 | 9.269 | 10.22 | 430,213 | +1.31(+14.65%) |
Mar 25, 2020 | 9.348 | 9.919 | 8.633 | 8.912 | 409,913 | -0.33(-3.62%) |
Mar 24, 2020 | 8.876 | 9.292 | 8.567 | 9.247 | 635,137 | +1.58(+20.63%) |
Mar 23, 2020 | 7.287 | 7.857 | 6.999 | 7.665 | 420,888 | +0.56(+7.85%) |
Mar 20, 2020 | 7.969 | 8.260 | 7.087 | 7.107 | 378,263 | -0.37(-4.99%) |
Mar 19, 2020 | 7.090 | 7.969 | 6.657 | 7.481 | 235,736 | +0.26(+3.59%) |
Mar 18, 2020 | 7.568 | 7.955 | 6.380 | 7.222 | 335,446 | -1.19(-14.12%) |
Mar 17, 2020 | 7.334 | 8.603 | 6.943 | 8.410 | 438,308 | +1.36(+19.37%) |
Mar 16, 2020 | 7.596 | 9.267 | 6.973 | 7.045 | 408,910 | -3.45(-32.87%) |
Mar 13, 2020 | 9.361 | 10.49 | 8.614 | 10.49 | 385,893 | +2.13(+25.49%) |
Mar 12, 2020 | 9.794 | 10.09 | 8.363 | 8.363 | 1,050,974 | -2.52(-23.16%) |
Mar 11, 2020 | 11.49 | 11.70 | 10.65 | 10.88 | 219,308 | -1.33(-10.93%) |
Mar 10, 2020 | 11.61 | 12.22 | 10.79 | 12.22 | 223,388 | +1.36(+12.55%) |
Mar 09, 2020 | 11.70 | 11.83 | 10.58 | 10.86 | 272,675 | -2.14(-16.49%) |
Mar 06, 2020 | 12.93 | 13.10 | 12.32 | 13.00 | 261,813 | -0.56(-4.13%) |
Mar 05, 2020 | 13.80 | 14.35 | 13.38 | 13.56 | 193,219 | -0.90(-6.24%) |
Mar 04, 2020 | 13.73 | 14.48 | 13.34 | 14.46 | 158,702 | +1.32(+10.03%) |
Mar 03, 2020 | 14.33 | 14.57 | 12.93 | 13.14 | 384,459 | -1.02(-7.21%) |