Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.58 | 13.58 | 13.18 | 13.32 | 85,984 | -0.39(-2.85%) |
May 28, 2020 | 14.12 | 14.12 | 13.63 | 13.72 | 61,483 | -0.29(-2.10%) |
May 27, 2020 | 13.88 | 14.08 | 13.49 | 14.01 | 122,580 | +0.51(+3.76%) |
May 26, 2020 | 13.21 | 13.60 | 13.21 | 13.50 | 134,374 | +0.78(+6.13%) |
May 22, 2020 | 12.80 | 12.85 | 12.46 | 12.72 | 60,175 | -0.13(-0.97%) |
May 21, 2020 | 12.77 | 12.94 | 12.63 | 12.85 | 96,621 | +0.07(+0.58%) |
May 20, 2020 | 12.71 | 12.96 | 12.63 | 12.77 | 114,904 | +0.25(+2.00%) |
May 19, 2020 | 12.52 | 12.93 | 12.21 | 12.52 | 148,271 | -0.09(-0.70%) |
May 18, 2020 | 11.82 | 12.64 | 11.82 | 12.61 | 93,101 | +1.27(+11.25%) |
May 15, 2020 | 11.26 | 11.38 | 11.08 | 11.34 | 51,743 | -0.01(-0.13%) |
May 14, 2020 | 10.91 | 11.36 | 10.52 | 11.35 | 331,089 | +0.19(+1.69%) |
May 13, 2020 | 11.75 | 11.75 | 10.94 | 11.16 | 139,921 | -0.59(-5.01%) |
May 12, 2020 | 12.59 | 12.59 | 11.75 | 11.75 | 553,551 | -0.68(-5.44%) |
May 11, 2020 | 12.87 | 12.91 | 12.35 | 12.43 | 198,939 | -0.57(-4.42%) |
May 08, 2020 | 12.53 | 13.05 | 12.53 | 13.00 | 50,092 | +0.69(+5.60%) |
May 07, 2020 | 12.22 | 12.68 | 12.16 | 12.31 | 41,210 | +0.21(+1.75%) |
May 06, 2020 | 12.46 | 12.48 | 11.94 | 12.10 | 100,144 | -0.30(-2.40%) |
May 05, 2020 | 12.93 | 13.08 | 12.35 | 12.40 | 102,424 | -0.24(-1.87%) |
May 04, 2020 | 12.48 | 12.77 | 12.24 | 12.63 | 158,199 | -0.07(-0.54%) |
May 01, 2020 | 13.06 | 13.15 | 12.43 | 12.70 | 126,331 | -0.66(-4.95%) |
Apr 30, 2020 | 14.02 | 14.02 | 13.19 | 13.36 | 133,783 | -0.86(-6.03%) |
Apr 29, 2020 | 13.70 | 14.50 | 13.70 | 14.22 | 153,758 | +1.00(+7.53%) |
Apr 28, 2020 | 12.86 | 13.33 | 12.77 | 13.22 | 119,050 | +0.78(+6.24%) |
Apr 27, 2020 | 11.95 | 12.59 | 11.87 | 12.45 | 64,774 | +0.68(+5.74%) |
Apr 24, 2020 | 11.79 | 11.90 | 11.47 | 11.77 | 46,514 | +0.08(+0.68%) |
Apr 23, 2020 | 11.79 | 12.08 | 11.65 | 11.69 | 160,979 | +0.02(+0.19%) |
Apr 22, 2020 | 11.99 | 12.08 | 11.62 | 11.67 | 62,205 | -0.11(-0.93%) |
Apr 21, 2020 | 11.41 | 11.83 | 11.38 | 11.78 | 131,774 | +0.09(+0.75%) |
Apr 20, 2020 | 12.00 | 12.14 | 11.60 | 11.69 | 159,636 | -0.51(-4.18%) |
Apr 17, 2020 | 12.46 | 12.68 | 12.14 | 12.20 | 103,041 | +0.37(+3.13%) |
Apr 16, 2020 | 12.37 | 12.51 | 11.73 | 11.83 | 109,675 | -0.59(-4.77%) |
Apr 15, 2020 | 12.75 | 12.75 | 12.20 | 12.42 | 97,572 | -0.68(-5.18%) |
Apr 14, 2020 | 13.16 | 13.52 | 12.99 | 13.10 | 107,398 | +0.25(+1.93%) |
Apr 13, 2020 | 13.11 | 13.22 | 12.61 | 12.86 | 120,968 | -0.32(-2.45%) |
Apr 09, 2020 | 12.38 | 13.36 | 12.38 | 13.18 | 443,357 | +1.21(+10.08%) |
Apr 08, 2020 | 11.65 | 12.01 | 11.51 | 11.97 | 88,968 | +0.62(+5.51%) |
Apr 07, 2020 | 11.63 | 12.24 | 11.28 | 11.35 | 208,140 | +0.32(+2.86%) |
Apr 06, 2020 | 10.64 | 11.36 | 10.64 | 11.03 | 162,138 | +0.83(+8.09%) |
Apr 03, 2020 | 10.73 | 10.73 | 9.860 | 10.21 | 192,715 | -0.57(-5.27%) |
Apr 02, 2020 | 10.96 | 11.21 | 10.54 | 10.77 | 132,384 | -0.25(-2.28%) |
Apr 01, 2020 | 11.33 | 11.33 | 10.77 | 11.02 | 75,320 | -0.88(-7.36%) |
Mar 31, 2020 | 11.99 | 12.01 | 11.33 | 11.90 | 172,060 | -0.08(-0.66%) |
Mar 30, 2020 | 12.04 | 12.04 | 11.58 | 11.98 | 91,342 | -0.14(-1.13%) |
Mar 27, 2020 | 12.27 | 12.40 | 11.81 | 12.12 | 117,662 | -0.52(-4.13%) |
Mar 26, 2020 | 12.26 | 13.19 | 12.09 | 12.64 | 149,769 | +0.64(+5.31%) |
Mar 25, 2020 | 11.40 | 12.63 | 11.16 | 12.00 | 115,757 | +0.79(+7.08%) |
Mar 24, 2020 | 10.95 | 11.35 | 10.71 | 11.21 | 107,990 | +0.93(+9.05%) |
Mar 23, 2020 | 10.88 | 10.88 | 9.865 | 10.28 | 581,897 | -0.48(-4.44%) |
Mar 20, 2020 | 11.35 | 11.73 | 10.70 | 10.75 | 234,029 | -0.24(-2.15%) |
Mar 19, 2020 | 9.910 | 11.11 | 9.570 | 10.99 | 190,334 | +1.12(+11.30%) |
Mar 18, 2020 | 11.36 | 11.64 | 9.669 | 9.874 | 186,109 | -2.23(-18.45%) |
Mar 17, 2020 | 11.92 | 12.30 | 11.18 | 12.11 | 128,301 | +0.48(+4.15%) |
Mar 16, 2020 | 12.36 | 12.76 | 11.63 | 11.63 | 140,893 | -2.33(-16.72%) |
Mar 13, 2020 | 13.96 | 14.28 | 12.82 | 13.96 | 205,110 | +0.86(+6.56%) |
Mar 12, 2020 | 14.64 | 14.64 | 13.04 | 13.10 | 203,815 | -2.77(-17.46%) |
Mar 11, 2020 | 16.94 | 16.94 | 15.73 | 15.87 | 143,904 | -1.49(-8.59%) |
Mar 10, 2020 | 17.71 | 17.71 | 16.61 | 17.36 | 125,151 | +0.35(+2.06%) |
Mar 09, 2020 | 18.08 | 18.41 | 17.01 | 17.01 | 152,030 | -2.21(-11.50%) |
Mar 06, 2020 | 19.14 | 19.55 | 18.75 | 19.23 | 68,840 | -0.44(-2.23%) |
Mar 05, 2020 | 19.86 | 19.88 | 19.39 | 19.66 | 151,367 | -0.58(-2.87%) |
Mar 04, 2020 | 19.86 | 20.25 | 19.85 | 20.25 | 55,824 | +0.56(+2.85%) |
Mar 03, 2020 | 19.98 | 20.50 | 19.59 | 19.69 | 111,225 | -0.16(-0.79%) |