Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.34 | 12.64 | 11.43 | 11.85 | 1,933 | -0.45(-3.67%) |
May 28, 2020 | 12.45 | 13.21 | 11.63 | 12.30 | 3,727 | -0.30(-2.37%) |
May 27, 2020 | 12.45 | 13.50 | 12.45 | 12.60 | 2,322 | +0.21(+1.69%) |
May 26, 2020 | 12.58 | 13.20 | 12.02 | 12.39 | 2,486 | -0.21(-1.67%) |
May 22, 2020 | 12.60 | 13.50 | 12.25 | 12.60 | 2,353 | -0.30(-2.33%) |
May 21, 2020 | 14.70 | 14.70 | 12.75 | 12.90 | 4,940 | -0.38(-2.84%) |
May 20, 2020 | 11.70 | 14.85 | 11.27 | 13.28 | 34,178 | +1.33(+11.11%) |
May 19, 2020 | 12.75 | 12.75 | 11.55 | 11.95 | 2,317 | -0.05(-0.43%) |
May 18, 2020 | 11.10 | 12.90 | 11.10 | 12.00 | 6,502 | -0.18(-1.47%) |
May 15, 2020 | 13.95 | 13.95 | 11.25 | 12.18 | 12,726 | -2.37(-16.30%) |
May 14, 2020 | 15.45 | 15.45 | 14.25 | 14.55 | 4,565 | -0.44(-2.94%) |
May 13, 2020 | 17.55 | 17.55 | 14.85 | 14.99 | 4,303 | -1.66(-9.96%) |
May 12, 2020 | 17.25 | 18.00 | 16.50 | 16.65 | 18,583 | +1.05(+6.73%) |
May 11, 2020 | 14.85 | 15.60 | 14.25 | 15.60 | 7,833 | +0.60(+4.03%) |
May 08, 2020 | 15.00 | 15.53 | 14.25 | 15.00 | 5,640 | -0.00(-0.03%) |
May 07, 2020 | 16.05 | 16.35 | 14.25 | 15.00 | 18,041 | +1.20(+8.70%) |
May 06, 2020 | 13.95 | 15.00 | 13.50 | 13.80 | 8,525 | -1.35(-8.91%) |
May 05, 2020 | 13.95 | 17.25 | 13.50 | 15.15 | 66,894 | +1.79(+13.42%) |
May 04, 2020 | 14.25 | 14.28 | 12.21 | 13.36 | 5,627 | -0.21(-1.56%) |
May 01, 2020 | 14.82 | 15.60 | 13.50 | 13.57 | 5,933 | -2.03(-13.02%) |
Apr 30, 2020 | 13.50 | 20.40 | 13.50 | 15.60 | 35,483 | +2.41(+18.29%) |
Apr 29, 2020 | 13.66 | 13.66 | 11.25 | 13.19 | 562 | +0.73(+5.89%) |
Apr 28, 2020 | 12.51 | 14.16 | 12.45 | 12.45 | 848 | +0.00(+0.04%) |
Apr 27, 2020 | 13.09 | 13.09 | 11.70 | 12.45 | 1,341 | -0.75(-5.69%) |
Apr 24, 2020 | 11.50 | 13.50 | 11.50 | 13.20 | 273 | -0.30(-2.21%) |
Apr 23, 2020 | 13.80 | 13.84 | 12.00 | 13.50 | 319 | +0.66(+5.16%) |
Apr 22, 2020 | 15.00 | 15.45 | 12.00 | 12.84 | 935 | -0.81(-5.96%) |
Apr 21, 2020 | 14.25 | 14.25 | 13.65 | 13.65 | 363 | -0.60(-4.22%) |
Apr 20, 2020 | 14.25 | 15.00 | 14.25 | 14.25 | 983 | -0.07(-0.49%) |
Apr 17, 2020 | 14.40 | 15.45 | 14.32 | 14.32 | 280 | -0.08(-0.54%) |
Apr 16, 2020 | 14.40 | 15.60 | 14.25 | 14.40 | 386 | +0.04(+0.25%) |
Apr 15, 2020 | 15.75 | 15.75 | 14.28 | 14.36 | 988 | -1.39(-8.80%) |
Apr 14, 2020 | 14.12 | 16.13 | 14.10 | 15.75 | 837 | +1.50(+10.53%) |
Apr 13, 2020 | 15.75 | 15.75 | 14.10 | 14.25 | 268 | -1.05(-6.85%) |
Apr 09, 2020 | 16.05 | 16.20 | 14.70 | 15.30 | 580 | +0.37(+2.47%) |
Apr 08, 2020 | 13.65 | 15.08 | 13.53 | 14.93 | 450 | -0.07(-0.47%) |
Apr 07, 2020 | 15.23 | 15.75 | 14.10 | 15.00 | 592 | +0.45(+3.09%) |
Apr 06, 2020 | 12.75 | 14.93 | 12.36 | 14.55 | 2,575 | +2.10(+16.87%) |
Apr 03, 2020 | 12.60 | 13.20 | 12.45 | 12.45 | 253 | -0.83(-6.28%) |
Apr 02, 2020 | 13.25 | 13.28 | 13.25 | 13.28 | 94 | -0.06(-0.48%) |
Apr 01, 2020 | 11.70 | 13.52 | 11.70 | 13.35 | 137 | +0.45(+3.48%) |
Mar 31, 2020 | 12.90 | 13.19 | 12.90 | 12.90 | 1,515 | +0.00(+0.00%) |
Mar 30, 2020 | 13.35 | 13.80 | 11.25 | 12.90 | 423 | -0.30(-2.28%) |
Mar 27, 2020 | 12.81 | 13.50 | 11.25 | 13.20 | 273 | -0.83(-5.92%) |
Mar 26, 2020 | 13.43 | 14.25 | 13.27 | 14.03 | 954 | +0.61(+4.53%) |
Mar 25, 2020 | 13.50 | 13.50 | 12.00 | 13.43 | 1,098 | -0.07(-0.54%) |
Mar 24, 2020 | 13.05 | 14.66 | 11.18 | 13.50 | 621 | +3.39(+33.56%) |
Mar 23, 2020 | 11.25 | 11.25 | 10.11 | 10.11 | 175 | -1.14(-10.16%) |
Mar 20, 2020 | 9.300 | 11.55 | 9.300 | 11.25 | 3,073 | +2.92(+35.11%) |
Mar 19, 2020 | 7.050 | 8.512 | 6.153 | 8.326 | 2,753 | +1.12(+15.53%) |
Mar 18, 2020 | 9.761 | 9.761 | 7.207 | 7.207 | 1,131 | -1.05(-12.67%) |
Mar 17, 2020 | 8.400 | 10.49 | 7.935 | 8.253 | 3,153 | -1.93(-18.96%) |
Mar 16, 2020 | 9.793 | 10.94 | 7.950 | 10.18 | 1,707 | -1.77(-14.82%) |
Mar 13, 2020 | 13.93 | 13.93 | 11.25 | 11.96 | 733 | -0.04(-0.37%) |
Mar 12, 2020 | 13.50 | 13.50 | 9.450 | 12.00 | 2,603 | -2.25(-15.79%) |
Mar 11, 2020 | 14.70 | 14.84 | 13.15 | 14.25 | 770 | -0.15(-1.04%) |
Mar 10, 2020 | 16.20 | 16.65 | 14.40 | 14.40 | 3,097 | +0.60(+4.35%) |
Mar 09, 2020 | 15.15 | 15.75 | 13.57 | 13.80 | 2,034 | -2.38(-14.70%) |
Mar 06, 2020 | 16.65 | 16.80 | 15.81 | 16.18 | 580 | -0.25(-1.51%) |
Mar 05, 2020 | 15.99 | 16.60 | 15.99 | 16.43 | 400 | -0.22(-1.35%) |
Mar 04, 2020 | 15.60 | 16.65 | 15.60 | 16.65 | 768 | +0.75(+4.72%) |
Mar 03, 2020 | 16.20 | 16.20 | 15.60 | 15.90 | 211 | -0.12(-0.76%) |