Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.39 | 12.52 | 11.78 | 12.22 | 24,400 | -0.22(-1.77%) |
May 28, 2020 | 13.73 | 13.73 | 12.44 | 12.44 | 28,157 | -1.07(-7.92%) |
May 27, 2020 | 12.41 | 13.65 | 12.15 | 13.51 | 45,619 | +1.47(+12.21%) |
May 26, 2020 | 11.76 | 12.04 | 11.35 | 12.04 | 18,556 | +0.83(+7.40%) |
May 22, 2020 | 11.46 | 11.46 | 11.00 | 11.21 | 19,900 | -0.11(-0.97%) |
May 21, 2020 | 11.76 | 11.89 | 11.27 | 11.32 | 20,384 | -0.44(-3.74%) |
May 20, 2020 | 11.65 | 12.34 | 11.58 | 11.76 | 33,700 | +0.26(+2.26%) |
May 19, 2020 | 11.56 | 11.69 | 11.24 | 11.50 | 33,595 | -0.26(-2.21%) |
May 18, 2020 | 11.18 | 11.90 | 11.08 | 11.76 | 70,757 | +0.92(+8.49%) |
May 15, 2020 | 10.02 | 10.91 | 10.02 | 10.84 | 31,800 | +0.83(+8.29%) |
May 14, 2020 | 9.910 | 10.36 | 9.290 | 10.01 | 40,773 | -0.17(-1.67%) |
May 13, 2020 | 10.79 | 10.86 | 9.770 | 10.18 | 45,242 | -0.61(-5.65%) |
May 12, 2020 | 11.78 | 11.87 | 10.75 | 10.79 | 35,249 | -0.99(-8.40%) |
May 11, 2020 | 11.87 | 11.98 | 11.62 | 11.78 | 32,603 | -0.25(-2.08%) |
May 08, 2020 | 12.46 | 12.82 | 11.78 | 12.03 | 85,400 | -0.02(-0.17%) |
May 07, 2020 | 12.18 | 12.32 | 11.85 | 12.05 | 47,053 | +0.17(+1.43%) |
May 06, 2020 | 12.18 | 12.68 | 11.42 | 11.88 | 74,831 | -0.82(-6.46%) |
May 05, 2020 | 13.49 | 13.78 | 12.61 | 12.70 | 34,151 | -0.61(-4.58%) |
May 04, 2020 | 13.60 | 13.88 | 13.03 | 13.31 | 22,020 | -0.52(-3.76%) |
May 01, 2020 | 13.93 | 14.43 | 13.44 | 13.83 | 56,200 | -0.56(-3.89%) |
Apr 30, 2020 | 14.13 | 14.90 | 13.98 | 14.39 | 28,227 | -0.19(-1.30%) |
Apr 29, 2020 | 14.89 | 15.43 | 14.06 | 14.58 | 59,519 | +0.33(+2.32%) |
Apr 28, 2020 | 14.72 | 14.79 | 14.05 | 14.25 | 37,256 | +0.02(+0.14%) |
Apr 27, 2020 | 13.02 | 14.23 | 12.98 | 14.23 | 38,862 | +1.61(+12.76%) |
Apr 24, 2020 | 12.50 | 12.70 | 12.12 | 12.62 | 27,500 | +0.07(+0.56%) |
Apr 23, 2020 | 12.26 | 13.05 | 12.26 | 12.55 | 22,485 | +0.29(+2.37%) |
Apr 22, 2020 | 12.78 | 12.86 | 12.24 | 12.26 | 12,358 | -0.42(-3.31%) |
Apr 21, 2020 | 12.78 | 13.26 | 12.42 | 12.68 | 22,644 | -0.61(-4.59%) |
Apr 20, 2020 | 14.10 | 14.10 | 13.12 | 13.29 | 40,715 | -0.95(-6.67%) |
Apr 17, 2020 | 14.31 | 14.66 | 13.95 | 14.24 | 38,500 | +0.31(+2.23%) |
Apr 16, 2020 | 14.06 | 14.10 | 13.46 | 13.93 | 51,350 | -0.24(-1.69%) |
Apr 15, 2020 | 13.26 | 14.68 | 12.74 | 14.17 | 63,010 | +0.38(+2.76%) |
Apr 14, 2020 | 14.85 | 15.03 | 13.51 | 13.79 | 42,526 | -0.51(-3.57%) |
Apr 13, 2020 | 14.51 | 14.51 | 13.67 | 14.30 | 28,637 | -0.20(-1.38%) |
Apr 09, 2020 | 13.52 | 14.57 | 13.52 | 14.50 | 42,300 | +1.10(+8.21%) |
Apr 08, 2020 | 13.77 | 13.77 | 13.02 | 13.40 | 34,729 | +0.00(+0.00%) |
Apr 07, 2020 | 13.85 | 14.22 | 13.37 | 13.40 | 60,778 | -0.05(-0.37%) |
Apr 06, 2020 | 12.49 | 13.55 | 12.49 | 13.45 | 34,692 | +1.51(+12.65%) |
Apr 03, 2020 | 12.34 | 12.34 | 11.54 | 11.94 | 40,400 | -0.54(-4.33%) |
Apr 02, 2020 | 11.01 | 13.03 | 11.01 | 12.48 | 39,449 | +1.47(+13.35%) |
Apr 01, 2020 | 12.20 | 12.20 | 10.94 | 11.01 | 112,533 | -1.35(-10.92%) |
Mar 31, 2020 | 11.53 | 12.52 | 11.48 | 12.36 | 51,192 | +0.76(+6.55%) |
Mar 30, 2020 | 11.07 | 11.62 | 10.85 | 11.60 | 49,989 | +0.65(+5.94%) |
Mar 27, 2020 | 11.00 | 11.41 | 10.23 | 10.95 | 59,100 | -0.31(-2.75%) |
Mar 26, 2020 | 11.20 | 11.50 | 10.98 | 11.26 | 89,507 | +0.36(+3.30%) |
Mar 25, 2020 | 10.99 | 11.52 | 10.72 | 10.90 | 56,337 | -0.04(-0.37%) |
Mar 24, 2020 | 11.01 | 11.82 | 10.75 | 10.94 | 81,542 | +0.16(+1.48%) |
Mar 23, 2020 | 11.59 | 11.65 | 9.880 | 10.78 | 57,694 | -0.63(-5.52%) |
Mar 20, 2020 | 10.79 | 12.03 | 9.910 | 11.41 | 65,800 | +0.48(+4.39%) |
Mar 19, 2020 | 8.640 | 10.98 | 8.571 | 10.93 | 70,443 | +2.18(+24.91%) |
Mar 18, 2020 | 9.670 | 9.935 | 7.960 | 8.750 | 71,890 | -1.86(-17.53%) |
Mar 17, 2020 | 9.550 | 10.61 | 8.120 | 10.61 | 59,650 | +1.46(+15.96%) |
Mar 16, 2020 | 9.440 | 10.12 | 9.110 | 9.150 | 53,697 | -2.44(-21.05%) |
Mar 13, 2020 | 11.56 | 13.07 | 11.01 | 11.59 | 45,600 | +0.71(+6.48%) |
Mar 12, 2020 | 11.61 | 12.68 | 10.88 | 10.88 | 35,365 | -1.72(-13.68%) |
Mar 11, 2020 | 14.00 | 14.61 | 12.39 | 12.61 | 20,067 | -1.81(-12.55%) |
Mar 10, 2020 | 15.09 | 15.18 | 13.76 | 14.42 | 46,547 | -0.37(-2.50%) |
Mar 09, 2020 | 14.46 | 15.07 | 14.18 | 14.79 | 41,721 | -0.87(-5.56%) |
Mar 06, 2020 | 15.01 | 15.68 | 15.01 | 15.66 | 38,300 | +0.00(+0.00%) |
Mar 05, 2020 | 16.29 | 16.57 | 15.50 | 15.66 | 40,251 | -1.14(-6.79%) |
Mar 04, 2020 | 15.47 | 16.80 | 15.43 | 16.80 | 23,651 | +1.42(+9.23%) |
Mar 03, 2020 | 16.00 | 16.00 | 15.06 | 15.38 | 39,057 | -0.57(-3.57%) |