Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.79 | 13.84 | 13.60 | 13.80 | 341,922 | +0.03(+0.23%) |
May 28, 2020 | 13.76 | 14.07 | 13.75 | 13.77 | 352,372 | +0.05(+0.34%) |
May 27, 2020 | 13.82 | 13.93 | 13.61 | 13.72 | 411,468 | +0.16(+1.20%) |
May 26, 2020 | 13.37 | 13.67 | 13.36 | 13.56 | 268,766 | +0.33(+2.53%) |
May 22, 2020 | 13.27 | 13.29 | 13.14 | 13.23 | 262,136 | +0.02(+0.18%) |
May 21, 2020 | 13.31 | 13.33 | 13.09 | 13.20 | 288,770 | -0.01(-0.06%) |
May 20, 2020 | 13.20 | 13.33 | 13.11 | 13.21 | 214,297 | +0.19(+1.49%) |
May 19, 2020 | 12.94 | 13.19 | 12.77 | 13.02 | 349,728 | +0.13(+1.03%) |
May 18, 2020 | 12.77 | 13.00 | 12.77 | 12.88 | 286,825 | +0.49(+3.95%) |
May 15, 2020 | 12.21 | 12.43 | 12.21 | 12.39 | 230,221 | +0.00(+0.00%) |
May 14, 2020 | 12.27 | 12.47 | 12.04 | 12.39 | 496,637 | -0.02(-0.12%) |
May 13, 2020 | 12.95 | 12.95 | 12.32 | 12.41 | 445,210 | -0.48(-3.74%) |
May 12, 2020 | 13.21 | 13.25 | 12.88 | 12.89 | 408,863 | -0.21(-1.59%) |
May 11, 2020 | 13.12 | 13.17 | 13.03 | 13.10 | 311,131 | -0.07(-0.53%) |
May 08, 2020 | 12.97 | 13.25 | 12.97 | 13.17 | 301,959 | +0.29(+2.22%) |
May 07, 2020 | 12.77 | 12.89 | 12.74 | 12.88 | 344,773 | +0.25(+2.02%) |
May 06, 2020 | 12.80 | 12.81 | 12.50 | 12.63 | 469,929 | +0.02(+0.18%) |
May 05, 2020 | 12.57 | 12.78 | 12.57 | 12.61 | 282,745 | +0.12(+0.93%) |
May 04, 2020 | 12.35 | 12.49 | 12.20 | 12.49 | 267,628 | -0.07(-0.55%) |
May 01, 2020 | 12.64 | 12.76 | 12.41 | 12.56 | 414,918 | -0.42(-3.21%) |
Apr 30, 2020 | 13.09 | 13.19 | 12.82 | 12.98 | 537,253 | -0.18(-1.35%) |
Apr 29, 2020 | 12.97 | 13.35 | 12.88 | 13.15 | 431,782 | +0.51(+4.03%) |
Apr 28, 2020 | 12.83 | 12.92 | 12.64 | 12.64 | 348,063 | +0.05(+0.37%) |
Apr 27, 2020 | 12.48 | 12.77 | 12.44 | 12.60 | 376,347 | +0.23(+1.87%) |
Apr 24, 2020 | 12.29 | 12.43 | 12.27 | 12.37 | 431,240 | +0.11(+0.88%) |
Apr 23, 2020 | 12.47 | 12.49 | 12.24 | 12.26 | 345,198 | -0.01(-0.06%) |
Apr 22, 2020 | 12.29 | 12.34 | 12.13 | 12.27 | 296,050 | +0.26(+2.19%) |
Apr 21, 2020 | 11.79 | 12.07 | 11.76 | 12.00 | 343,814 | -0.16(-1.33%) |
Apr 20, 2020 | 12.41 | 12.50 | 12.13 | 12.17 | 363,378 | -0.36(-2.84%) |
Apr 17, 2020 | 12.54 | 12.58 | 12.13 | 12.52 | 606,249 | +0.50(+4.17%) |
Apr 16, 2020 | 12.12 | 12.25 | 11.93 | 12.02 | 318,865 | -0.15(-1.21%) |
Apr 15, 2020 | 12.16 | 12.26 | 11.97 | 12.17 | 727,914 | -0.32(-2.54%) |
Apr 14, 2020 | 12.42 | 12.51 | 12.11 | 12.48 | 696,578 | +0.53(+4.43%) |
Apr 13, 2020 | 12.24 | 12.30 | 11.92 | 11.95 | 762,687 | -0.26(-2.13%) |
Apr 09, 2020 | 12.15 | 12.86 | 12.11 | 12.21 | 677,019 | +0.37(+3.11%) |
Apr 08, 2020 | 11.78 | 12.17 | 11.50 | 11.85 | 456,774 | +0.46(+4.04%) |
Apr 07, 2020 | 11.81 | 11.92 | 11.37 | 11.39 | 629,458 | +0.09(+0.81%) |
Apr 06, 2020 | 11.02 | 11.42 | 10.90 | 11.29 | 430,544 | +0.71(+6.74%) |
Apr 03, 2020 | 10.83 | 11.09 | 10.48 | 10.58 | 476,300 | -0.47(-4.23%) |
Apr 02, 2020 | 10.78 | 11.09 | 10.61 | 11.05 | 418,183 | +0.29(+2.71%) |
Apr 01, 2020 | 10.93 | 10.97 | 10.58 | 10.76 | 706,635 | -0.60(-5.27%) |
Mar 31, 2020 | 11.24 | 11.50 | 11.24 | 11.36 | 384,437 | +0.00(+0.00%) |
Mar 30, 2020 | 11.13 | 11.47 | 11.12 | 11.36 | 417,248 | +0.11(+0.95%) |
Mar 27, 2020 | 10.73 | 11.95 | 10.71 | 11.25 | 895,736 | -0.18(-1.61%) |
Mar 26, 2020 | 10.37 | 11.59 | 10.27 | 11.43 | 1,165,951 | +1.05(+10.12%) |
Mar 25, 2020 | 9.684 | 11.16 | 9.669 | 10.38 | 1,206,293 | +1.08(+11.62%) |
Mar 24, 2020 | 9.255 | 10.11 | 9.255 | 9.301 | 1,636,723 | +0.89(+10.57%) |
Mar 23, 2020 | 9.132 | 9.290 | 8.380 | 8.411 | 2,085,694 | -0.72(-7.89%) |
Mar 20, 2020 | 9.270 | 10.14 | 9.109 | 9.132 | 2,439,539 | +0.05(+0.59%) |
Mar 19, 2020 | 8.127 | 9.416 | 8.127 | 9.078 | 2,401,593 | +1.10(+13.85%) |
Mar 18, 2020 | 9.776 | 9.952 | 7.974 | 7.974 | 2,155,768 | -2.65(-24.91%) |
Mar 17, 2020 | 10.40 | 10.92 | 10.27 | 10.62 | 862,746 | +0.22(+2.14%) |
Mar 16, 2020 | 10.34 | 11.07 | 10.28 | 10.40 | 1,210,296 | -1.58(-13.19%) |
Mar 13, 2020 | 11.57 | 11.98 | 10.93 | 11.98 | 1,133,466 | +0.99(+9.01%) |
Mar 12, 2020 | 11.80 | 11.80 | 10.61 | 10.99 | 1,344,110 | -1.74(-13.70%) |
Mar 11, 2020 | 13.23 | 13.30 | 12.59 | 12.73 | 804,427 | -0.86(-6.33%) |
Mar 10, 2020 | 13.48 | 13.63 | 13.08 | 13.59 | 693,102 | +0.41(+3.12%) |
Mar 09, 2020 | 13.58 | 13.72 | 12.68 | 13.18 | 923,770 | -1.28(-8.85%) |
Mar 06, 2020 | 14.21 | 14.48 | 14.12 | 14.46 | 709,237 | -0.24(-1.61%) |
Mar 05, 2020 | 14.86 | 14.95 | 14.58 | 14.69 | 348,629 | -0.51(-3.35%) |
Mar 04, 2020 | 14.92 | 15.20 | 14.85 | 15.20 | 541,912 | +0.51(+3.47%) |
Mar 03, 2020 | 15.09 | 15.20 | 14.50 | 14.69 | 664,856 | -0.25(-1.68%) |