Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.75 | 13.32 | 12.25 | 12.67 | 80,520 | -0.36(-2.78%) |
May 28, 2020 | 14.38 | 14.50 | 12.89 | 13.04 | 90,205 | -0.71(-5.20%) |
May 27, 2020 | 12.00 | 13.75 | 11.25 | 13.75 | 209,152 | +1.77(+14.75%) |
May 26, 2020 | 12.12 | 12.12 | 11.75 | 11.98 | 51,804 | +0.21(+1.74%) |
May 22, 2020 | 11.57 | 11.88 | 11.50 | 11.78 | 43,704 | +0.29(+2.55%) |
May 21, 2020 | 11.92 | 11.92 | 11.38 | 11.48 | 28,509 | -0.29(-2.48%) |
May 20, 2020 | 11.47 | 11.88 | 11.29 | 11.78 | 65,227 | +0.40(+3.54%) |
May 19, 2020 | 11.25 | 11.60 | 11.25 | 11.38 | 45,574 | -0.33(-2.84%) |
May 18, 2020 | 11.50 | 11.71 | 11.05 | 11.71 | 84,465 | +0.46(+4.07%) |
May 15, 2020 | 11.56 | 11.56 | 10.88 | 11.25 | 65,624 | -0.05(-0.46%) |
May 14, 2020 | 11.19 | 11.50 | 10.75 | 11.30 | 82,457 | +0.05(+0.47%) |
May 13, 2020 | 11.50 | 11.75 | 11.25 | 11.25 | 62,132 | -0.05(-0.49%) |
May 12, 2020 | 12.25 | 12.25 | 11.30 | 11.30 | 72,062 | -0.20(-1.70%) |
May 11, 2020 | 11.75 | 12.00 | 11.50 | 11.50 | 73,736 | +0.10(+0.90%) |
May 08, 2020 | 11.55 | 12.00 | 11.25 | 11.40 | 58,660 | -0.07(-0.63%) |
May 07, 2020 | 11.56 | 11.74 | 11.07 | 11.47 | 60,769 | +0.10(+0.84%) |
May 06, 2020 | 12.25 | 12.25 | 11.33 | 11.38 | 29,061 | -0.05(-0.48%) |
May 05, 2020 | 11.50 | 11.75 | 11.28 | 11.43 | 37,545 | -0.03(-0.24%) |
May 04, 2020 | 11.75 | 11.75 | 11.25 | 11.46 | 41,064 | -0.04(-0.37%) |
May 01, 2020 | 12.05 | 12.38 | 11.25 | 11.50 | 47,648 | -0.61(-5.06%) |
Apr 30, 2020 | 13.00 | 13.00 | 11.75 | 12.11 | 60,929 | -0.34(-2.71%) |
Apr 29, 2020 | 12.25 | 12.75 | 11.75 | 12.45 | 74,774 | +0.57(+4.84%) |
Apr 28, 2020 | 11.55 | 12.00 | 11.05 | 11.88 | 42,725 | +0.32(+2.77%) |
Apr 27, 2020 | 11.25 | 11.60 | 11.00 | 11.55 | 45,029 | +0.61(+5.60%) |
Apr 24, 2020 | 11.00 | 11.20 | 10.51 | 10.94 | 32,788 | +0.33(+3.09%) |
Apr 23, 2020 | 10.78 | 10.90 | 10.50 | 10.62 | 26,348 | -0.03(-0.31%) |
Apr 22, 2020 | 10.70 | 11.00 | 10.50 | 10.65 | 26,907 | +0.13(+1.26%) |
Apr 21, 2020 | 10.58 | 10.97 | 10.35 | 10.52 | 33,589 | -0.32(-2.93%) |
Apr 20, 2020 | 11.25 | 11.50 | 10.51 | 10.83 | 37,404 | -0.66(-5.74%) |
Apr 17, 2020 | 11.25 | 11.50 | 10.68 | 11.49 | 41,628 | +0.59(+5.46%) |
Apr 16, 2020 | 11.38 | 11.55 | 10.38 | 10.90 | 73,003 | -0.45(-3.97%) |
Apr 15, 2020 | 11.75 | 12.00 | 11.28 | 11.35 | 39,477 | -0.79(-6.47%) |
Apr 14, 2020 | 11.53 | 12.25 | 11.29 | 12.13 | 42,527 | +0.70(+6.12%) |
Apr 13, 2020 | 11.50 | 11.75 | 10.75 | 11.43 | 42,567 | +0.18(+1.62%) |
Apr 09, 2020 | 10.50 | 11.25 | 10.44 | 11.25 | 58,972 | +0.71(+6.79%) |
Apr 08, 2020 | 10.50 | 11.14 | 10.25 | 10.54 | 59,316 | +0.29(+2.78%) |
Apr 07, 2020 | 11.50 | 11.50 | 10.25 | 10.25 | 35,771 | -0.68(-6.20%) |
Apr 06, 2020 | 10.50 | 10.93 | 10.13 | 10.93 | 44,499 | +0.47(+4.47%) |
Apr 03, 2020 | 10.75 | 10.75 | 9.750 | 10.46 | 30,896 | +0.04(+0.36%) |
Apr 02, 2020 | 10.46 | 10.50 | 9.625 | 10.42 | 50,722 | +0.17(+1.68%) |
Apr 01, 2020 | 10.00 | 10.75 | 10.00 | 10.25 | 51,263 | -0.34(-3.21%) |
Mar 31, 2020 | 11.00 | 11.25 | 10.25 | 10.59 | 54,554 | -0.91(-7.91%) |
Mar 30, 2020 | 11.00 | 11.50 | 10.50 | 11.50 | 33,067 | +0.79(+7.38%) |
Mar 27, 2020 | 11.62 | 11.62 | 10.71 | 10.71 | 36,916 | -1.05(-8.97%) |
Mar 26, 2020 | 11.00 | 11.77 | 10.58 | 11.77 | 49,058 | +0.66(+5.97%) |
Mar 25, 2020 | 11.88 | 12.00 | 10.25 | 11.10 | 67,019 | +0.23(+2.09%) |
Mar 24, 2020 | 10.00 | 10.88 | 9.750 | 10.88 | 48,345 | +1.24(+12.90%) |
Mar 23, 2020 | 10.00 | 10.25 | 9.500 | 9.633 | 59,014 | -0.37(-3.67%) |
Mar 20, 2020 | 9.895 | 10.75 | 9.750 | 10.00 | 66,868 | +0.00(+0.00%) |
Mar 19, 2020 | 9.000 | 10.00 | 8.875 | 10.00 | 65,000 | +1.00(+11.08%) |
Mar 18, 2020 | 10.00 | 10.02 | 9.000 | 9.002 | 92,039 | -1.25(-12.17%) |
Mar 17, 2020 | 10.25 | 10.75 | 10.00 | 10.25 | 68,213 | -0.16(-1.51%) |
Mar 16, 2020 | 10.38 | 11.25 | 10.00 | 10.41 | 96,541 | -1.09(-9.50%) |
Mar 13, 2020 | 11.25 | 12.12 | 10.60 | 11.50 | 67,572 | +0.75(+6.98%) |
Mar 12, 2020 | 11.25 | 12.00 | 10.75 | 10.75 | 121,431 | -1.91(-15.10%) |
Mar 11, 2020 | 12.75 | 13.00 | 12.25 | 12.66 | 58,466 | -0.18(-1.38%) |
Mar 10, 2020 | 12.50 | 12.96 | 12.38 | 12.84 | 92,382 | +0.59(+4.82%) |
Mar 09, 2020 | 12.50 | 12.75 | 12.00 | 12.25 | 88,724 | -1.19(-8.84%) |
Mar 06, 2020 | 13.25 | 14.16 | 12.82 | 13.44 | 64,988 | -0.06(-0.46%) |
Mar 05, 2020 | 13.50 | 14.75 | 13.25 | 13.50 | 90,683 | +0.25(+1.89%) |
Mar 04, 2020 | 12.50 | 13.35 | 12.50 | 13.25 | 99,967 | +0.92(+7.46%) |
Mar 03, 2020 | 12.38 | 12.50 | 11.88 | 12.33 | 48,554 | +0.08(+0.65%) |