Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.66 | 14.81 | 14.55 | 14.77 | 234,400 | -0.26(-1.76%) |
May 28, 2020 | 15.09 | 15.30 | 14.98 | 15.03 | 112,721 | -0.49(-3.18%) |
May 27, 2020 | 15.58 | 15.58 | 15.21 | 15.52 | 342,555 | +0.60(+4.05%) |
May 26, 2020 | 14.96 | 15.09 | 14.92 | 14.92 | 398,937 | +0.43(+2.98%) |
May 22, 2020 | 14.55 | 14.55 | 14.36 | 14.49 | 70,200 | +0.05(+0.33%) |
May 21, 2020 | 14.59 | 14.72 | 14.41 | 14.44 | 141,731 | -0.07(-0.50%) |
May 20, 2020 | 14.44 | 14.71 | 14.41 | 14.51 | 168,781 | +0.31(+2.20%) |
May 19, 2020 | 14.28 | 14.46 | 14.10 | 14.20 | 127,251 | -0.14(-0.98%) |
May 18, 2020 | 14.11 | 14.42 | 13.93 | 14.34 | 217,881 | +1.24(+9.47%) |
May 15, 2020 | 12.90 | 13.13 | 12.90 | 13.10 | 65,600 | +0.45(+3.56%) |
May 14, 2020 | 12.13 | 12.66 | 11.95 | 12.65 | 148,074 | -0.16(-1.25%) |
May 13, 2020 | 13.24 | 13.24 | 12.74 | 12.81 | 84,070 | -0.77(-5.67%) |
May 12, 2020 | 13.80 | 13.84 | 13.55 | 13.58 | 163,363 | -0.27(-1.95%) |
May 11, 2020 | 13.69 | 13.85 | 13.61 | 13.85 | 169,976 | -0.10(-0.68%) |
May 08, 2020 | 13.87 | 14.03 | 13.86 | 13.95 | 64,500 | +0.27(+1.94%) |
May 07, 2020 | 13.64 | 13.78 | 13.61 | 13.68 | 181,807 | +0.16(+1.18%) |
May 06, 2020 | 13.71 | 13.74 | 13.52 | 13.52 | 47,480 | -0.09(-0.66%) |
May 05, 2020 | 13.63 | 13.75 | 13.59 | 13.61 | 194,994 | +0.32(+2.41%) |
May 04, 2020 | 13.12 | 13.40 | 13.12 | 13.29 | 164,046 | -0.21(-1.56%) |
May 01, 2020 | 14.00 | 14.23 | 13.47 | 13.50 | 71,900 | -0.42(-3.01%) |
Apr 30, 2020 | 13.87 | 14.08 | 13.69 | 13.92 | 129,578 | -0.44(-3.06%) |
Apr 29, 2020 | 14.46 | 14.49 | 14.25 | 14.36 | 83,092 | +0.77(+5.70%) |
Apr 28, 2020 | 13.90 | 13.93 | 13.48 | 13.59 | 85,448 | +0.25(+1.84%) |
Apr 27, 2020 | 13.06 | 13.38 | 13.05 | 13.34 | 135,298 | +0.50(+3.89%) |
Apr 24, 2020 | 12.84 | 12.85 | 12.59 | 12.84 | 80,300 | +0.04(+0.27%) |
Apr 23, 2020 | 12.79 | 13.20 | 12.73 | 12.80 | 273,550 | -0.12(-0.89%) |
Apr 22, 2020 | 12.87 | 12.92 | 12.71 | 12.92 | 53,672 | +0.20(+1.57%) |
Apr 21, 2020 | 12.66 | 12.81 | 12.58 | 12.72 | 128,624 | -0.63(-4.72%) |
Apr 20, 2020 | 13.34 | 13.59 | 13.27 | 13.35 | 206,139 | -0.30(-2.20%) |
Apr 17, 2020 | 13.33 | 13.65 | 13.22 | 13.65 | 210,700 | +0.94(+7.40%) |
Apr 16, 2020 | 12.77 | 12.78 | 12.57 | 12.71 | 225,687 | +0.11(+0.87%) |
Apr 15, 2020 | 12.76 | 12.81 | 12.54 | 12.60 | 114,557 | -0.98(-7.22%) |
Apr 14, 2020 | 13.68 | 13.87 | 13.34 | 13.58 | 311,423 | +0.29(+2.18%) |
Apr 13, 2020 | 13.54 | 13.77 | 12.92 | 13.29 | 155,034 | -0.15(-1.12%) |
Apr 09, 2020 | 13.31 | 13.71 | 13.23 | 13.44 | 155,500 | +0.64(+4.96%) |
Apr 08, 2020 | 12.91 | 12.93 | 12.67 | 12.80 | 131,479 | +0.31(+2.48%) |
Apr 07, 2020 | 12.82 | 12.89 | 12.39 | 12.49 | 231,735 | +0.19(+1.58%) |
Apr 06, 2020 | 11.63 | 12.31 | 11.63 | 12.30 | 327,928 | +1.62(+15.18%) |
Apr 03, 2020 | 10.71 | 10.72 | 10.52 | 10.68 | 167,500 | -0.08(-0.74%) |
Apr 02, 2020 | 10.58 | 10.92 | 10.55 | 10.76 | 222,647 | +0.14(+1.32%) |
Apr 01, 2020 | 10.94 | 10.96 | 10.60 | 10.62 | 171,652 | -0.86(-7.49%) |
Mar 31, 2020 | 11.40 | 11.73 | 11.36 | 11.48 | 168,478 | -0.11(-0.95%) |
Mar 30, 2020 | 11.39 | 11.69 | 11.21 | 11.59 | 290,181 | -0.06(-0.52%) |
Mar 27, 2020 | 11.57 | 11.91 | 11.46 | 11.65 | 193,900 | -0.88(-7.02%) |
Mar 26, 2020 | 12.17 | 12.62 | 12.10 | 12.53 | 178,742 | +0.15(+1.23%) |
Mar 25, 2020 | 12.02 | 12.52 | 11.69 | 12.38 | 140,721 | +0.60(+5.07%) |
Mar 24, 2020 | 11.25 | 11.93 | 11.13 | 11.78 | 227,538 | +1.82(+18.27%) |
Mar 23, 2020 | 9.950 | 10.10 | 9.600 | 9.960 | 311,370 | +0.32(+3.27%) |
Mar 20, 2020 | 9.960 | 10.27 | 9.640 | 9.645 | 253,700 | +0.30(+3.27%) |
Mar 19, 2020 | 8.695 | 9.540 | 8.560 | 9.340 | 284,892 | +0.01(+0.11%) |
Mar 18, 2020 | 9.500 | 9.920 | 9.110 | 9.330 | 236,379 | -1.51(-13.93%) |
Mar 17, 2020 | 11.07 | 11.22 | 10.56 | 10.84 | 346,299 | +0.49(+4.73%) |
Mar 16, 2020 | 10.64 | 11.23 | 10.35 | 10.35 | 264,023 | -2.59(-20.03%) |
Mar 13, 2020 | 13.35 | 13.35 | 11.89 | 12.94 | 339,800 | +0.41(+3.29%) |
Mar 12, 2020 | 13.35 | 13.36 | 11.99 | 12.53 | 553,693 | -2.19(-14.88%) |
Mar 11, 2020 | 15.20 | 15.28 | 14.47 | 14.72 | 113,727 | -0.77(-5.00%) |
Mar 10, 2020 | 15.51 | 15.51 | 14.83 | 15.49 | 128,007 | +0.84(+5.77%) |
Mar 09, 2020 | 15.05 | 15.42 | 14.56 | 14.65 | 116,588 | -2.05(-12.30%) |
Mar 06, 2020 | 16.47 | 16.75 | 16.45 | 16.70 | 115,400 | +0.07(+0.45%) |
Mar 05, 2020 | 16.64 | 16.87 | 16.50 | 16.63 | 80,854 | -0.72(-4.15%) |
Mar 04, 2020 | 17.08 | 17.44 | 17.02 | 17.35 | 127,924 | +0.53(+3.15%) |
Mar 03, 2020 | 17.13 | 17.39 | 16.67 | 16.82 | 173,959 | -0.15(-0.88%) |