Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.36 | 13.36 | 13.16 | 13.25 | 7,375 | -0.20(-1.50%) |
May 28, 2020 | 13.45 | 13.49 | 13.40 | 13.45 | 8,478 | +0.15(+1.14%) |
May 27, 2020 | 13.36 | 13.36 | 13.20 | 13.30 | 4,645 | +0.32(+2.46%) |
May 26, 2020 | 12.94 | 13.07 | 12.92 | 12.98 | 23,500 | +0.43(+3.42%) |
May 22, 2020 | 12.63 | 12.64 | 12.54 | 12.55 | 11,658 | -0.13(-0.99%) |
May 21, 2020 | 12.79 | 12.82 | 12.65 | 12.68 | 4,783 | -0.15(-1.21%) |
May 20, 2020 | 12.78 | 12.83 | 12.78 | 12.83 | 7,222 | +0.16(+1.29%) |
May 19, 2020 | 12.82 | 12.82 | 12.63 | 12.67 | 13,620 | -0.16(-1.21%) |
May 18, 2020 | 12.67 | 12.87 | 12.62 | 12.82 | 17,812 | +0.53(+4.27%) |
May 15, 2020 | 12.36 | 12.36 | 12.27 | 12.30 | 16,892 | -0.06(-0.48%) |
May 14, 2020 | 12.22 | 12.37 | 12.19 | 12.36 | 18,168 | -0.17(-1.34%) |
May 13, 2020 | 12.70 | 12.70 | 12.52 | 12.52 | 16,039 | -0.25(-1.97%) |
May 12, 2020 | 12.89 | 12.95 | 12.78 | 12.78 | 13,080 | -0.12(-0.91%) |
May 11, 2020 | 12.89 | 12.93 | 12.84 | 12.89 | 24,644 | +0.01(+0.07%) |
May 08, 2020 | 12.79 | 12.89 | 12.79 | 12.89 | 4,877 | +0.24(+1.86%) |
May 07, 2020 | 12.70 | 12.73 | 12.62 | 12.65 | 21,180 | +0.08(+0.63%) |
May 06, 2020 | 12.73 | 12.73 | 12.57 | 12.57 | 7,591 | -0.08(-0.63%) |
May 05, 2020 | 12.83 | 12.86 | 12.65 | 12.65 | 17,497 | +0.04(+0.33%) |
May 04, 2020 | 12.56 | 12.65 | 12.52 | 12.61 | 9,628 | -0.04(-0.33%) |
May 01, 2020 | 12.95 | 12.95 | 12.65 | 12.65 | 30,216 | -0.45(-3.40%) |
Apr 30, 2020 | 13.21 | 13.21 | 13.05 | 13.10 | 17,524 | -0.23(-1.70%) |
Apr 29, 2020 | 13.17 | 13.37 | 13.14 | 13.32 | 29,003 | +0.44(+3.39%) |
Apr 28, 2020 | 12.87 | 12.99 | 12.87 | 12.89 | 9,468 | +0.22(+1.70%) |
Apr 27, 2020 | 12.53 | 12.70 | 12.51 | 12.67 | 20,548 | +0.25(+1.99%) |
Apr 24, 2020 | 12.42 | 12.42 | 12.32 | 12.42 | 18,915 | +0.01(+0.10%) |
Apr 23, 2020 | 12.41 | 12.52 | 12.36 | 12.41 | 26,613 | +0.05(+0.37%) |
Apr 22, 2020 | 12.30 | 12.37 | 12.30 | 12.37 | 5,730 | +0.24(+1.94%) |
Apr 21, 2020 | 12.22 | 12.22 | 12.11 | 12.13 | 9,814 | -0.31(-2.50%) |
Apr 20, 2020 | 12.45 | 12.55 | 12.44 | 12.44 | 13,936 | -0.17(-1.33%) |
Apr 17, 2020 | 12.63 | 12.63 | 12.47 | 12.61 | 12,491 | +0.32(+2.56%) |
Apr 16, 2020 | 12.37 | 12.39 | 12.17 | 12.29 | 31,990 | -0.09(-0.71%) |
Apr 15, 2020 | 12.51 | 12.51 | 12.38 | 12.38 | 34,246 | -0.48(-3.73%) |
Apr 14, 2020 | 12.78 | 12.91 | 12.78 | 12.86 | 10,687 | +0.10(+0.79%) |
Apr 13, 2020 | 12.94 | 12.94 | 12.67 | 12.76 | 21,044 | -0.18(-1.36%) |
Apr 09, 2020 | 12.84 | 12.95 | 12.82 | 12.94 | 17,011 | +0.37(+2.94%) |
Apr 08, 2020 | 12.53 | 12.60 | 12.40 | 12.57 | 17,468 | +0.04(+0.34%) |
Apr 07, 2020 | 12.65 | 12.82 | 12.42 | 12.52 | 39,829 | +0.28(+2.26%) |
Apr 06, 2020 | 12.23 | 12.26 | 12.02 | 12.25 | 38,568 | +0.61(+5.28%) |
Apr 03, 2020 | 11.79 | 11.85 | 11.55 | 11.63 | 17,487 | -0.46(-3.79%) |
Apr 02, 2020 | 11.91 | 12.12 | 11.90 | 12.09 | 25,523 | +0.16(+1.37%) |
Apr 01, 2020 | 12.20 | 12.29 | 11.89 | 11.93 | 42,981 | -0.60(-4.76%) |
Mar 31, 2020 | 12.35 | 12.61 | 12.35 | 12.52 | 32,043 | +0.03(+0.20%) |
Mar 30, 2020 | 12.34 | 12.59 | 12.27 | 12.50 | 27,355 | +0.13(+1.09%) |
Mar 27, 2020 | 12.47 | 12.50 | 12.17 | 12.37 | 9,636 | -0.47(-3.67%) |
Mar 26, 2020 | 12.60 | 12.84 | 12.57 | 12.84 | 18,754 | +0.45(+3.60%) |
Mar 25, 2020 | 12.31 | 12.60 | 11.93 | 12.39 | 31,030 | +0.55(+4.61%) |
Mar 24, 2020 | 11.52 | 11.90 | 11.40 | 11.84 | 31,261 | +0.96(+8.80%) |
Mar 23, 2020 | 10.93 | 11.26 | 10.72 | 10.89 | 30,905 | -0.31(-2.78%) |
Mar 20, 2020 | 11.64 | 11.64 | 11.13 | 11.20 | 49,727 | +0.01(+0.10%) |
Mar 19, 2020 | 10.83 | 11.23 | 10.73 | 11.18 | 22,928 | +0.20(+1.80%) |
Mar 18, 2020 | 11.26 | 11.28 | 10.90 | 10.99 | 71,171 | -0.84(-7.08%) |
Mar 17, 2020 | 11.21 | 11.97 | 10.91 | 11.82 | 17,894 | +1.41(+13.59%) |
Mar 16, 2020 | 11.34 | 11.79 | 10.41 | 10.41 | 23,399 | -2.05(-16.42%) |
Mar 13, 2020 | 12.76 | 12.78 | 11.70 | 12.46 | 56,253 | +0.34(+2.79%) |
Mar 12, 2020 | 12.48 | 13.95 | 12.02 | 12.12 | 50,743 | -1.62(-11.77%) |
Mar 11, 2020 | 13.96 | 14.06 | 13.61 | 13.73 | 37,688 | -0.62(-4.31%) |
Mar 10, 2020 | 14.58 | 14.58 | 13.94 | 14.35 | 36,335 | +0.46(+3.33%) |
Mar 09, 2020 | 14.02 | 14.78 | 13.71 | 13.89 | 61,242 | -1.53(-9.95%) |
Mar 06, 2020 | 15.47 | 15.54 | 15.36 | 15.42 | 29,823 | -0.26(-1.66%) |
Mar 05, 2020 | 15.75 | 15.87 | 15.64 | 15.68 | 18,854 | -0.52(-3.23%) |
Mar 04, 2020 | 16.13 | 16.21 | 15.87 | 16.21 | 11,078 | +0.42(+2.66%) |
Mar 03, 2020 | 16.15 | 16.22 | 15.75 | 15.79 | 14,013 | -0.21(-1.29%) |