Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.34 | 14.55 | 14.29 | 14.53 | 132,061 | +0.28(+1.95%) |
May 28, 2020 | 14.36 | 14.40 | 14.13 | 14.25 | 127,846 | -0.03(-0.21%) |
May 27, 2020 | 14.21 | 14.28 | 14.12 | 14.28 | 121,052 | +0.23(+1.62%) |
May 26, 2020 | 14.11 | 14.18 | 14.03 | 14.05 | 133,894 | +0.26(+1.86%) |
May 22, 2020 | 13.58 | 13.79 | 13.55 | 13.79 | 75,034 | +0.18(+1.29%) |
May 21, 2020 | 13.53 | 13.66 | 13.41 | 13.62 | 120,805 | +0.10(+0.70%) |
May 20, 2020 | 13.76 | 13.85 | 13.49 | 13.52 | 193,208 | -0.13(-0.97%) |
May 19, 2020 | 13.29 | 13.80 | 13.24 | 13.66 | 217,487 | +0.29(+2.19%) |
May 18, 2020 | 13.36 | 13.39 | 13.18 | 13.36 | 191,796 | +0.43(+3.29%) |
May 15, 2020 | 12.69 | 12.97 | 12.60 | 12.94 | 169,714 | +0.25(+1.96%) |
May 14, 2020 | 12.69 | 12.70 | 12.18 | 12.69 | 202,844 | -0.07(-0.57%) |
May 13, 2020 | 13.06 | 13.29 | 12.73 | 12.76 | 220,166 | -0.43(-3.28%) |
May 12, 2020 | 13.44 | 13.53 | 13.16 | 13.19 | 98,520 | -0.22(-1.61%) |
May 11, 2020 | 13.42 | 13.46 | 13.22 | 13.41 | 158,001 | -0.05(-0.35%) |
May 08, 2020 | 13.36 | 13.50 | 13.30 | 13.46 | 135,335 | +0.20(+1.48%) |
May 07, 2020 | 13.19 | 13.28 | 13.06 | 13.26 | 185,123 | +0.24(+1.84%) |
May 06, 2020 | 13.62 | 13.62 | 13.02 | 13.02 | 150,188 | -0.47(-3.50%) |
May 05, 2020 | 13.48 | 13.71 | 13.42 | 13.49 | 139,849 | +0.16(+1.20%) |
May 04, 2020 | 13.42 | 13.42 | 12.97 | 13.33 | 186,950 | -0.21(-1.56%) |
May 01, 2020 | 13.96 | 14.00 | 13.46 | 13.54 | 289,918 | -0.69(-4.85%) |
Apr 30, 2020 | 14.40 | 14.47 | 14.00 | 14.24 | 185,741 | -0.28(-1.95%) |
Apr 29, 2020 | 14.27 | 14.54 | 14.27 | 14.52 | 148,809 | +0.39(+2.78%) |
Apr 28, 2020 | 14.04 | 14.22 | 13.91 | 14.13 | 174,410 | +0.20(+1.46%) |
Apr 27, 2020 | 14.01 | 14.05 | 13.85 | 13.92 | 119,312 | +0.10(+0.74%) |
Apr 24, 2020 | 13.75 | 13.85 | 13.49 | 13.82 | 84,679 | +0.28(+2.10%) |
Apr 23, 2020 | 13.65 | 13.82 | 13.49 | 13.54 | 148,970 | -0.05(-0.37%) |
Apr 22, 2020 | 13.56 | 13.68 | 13.36 | 13.59 | 125,334 | +0.41(+3.09%) |
Apr 21, 2020 | 13.22 | 13.25 | 12.84 | 13.18 | 140,854 | -0.27(-2.00%) |
Apr 20, 2020 | 13.66 | 13.79 | 13.37 | 13.45 | 119,714 | -0.35(-2.53%) |
Apr 17, 2020 | 13.79 | 13.99 | 13.56 | 13.80 | 197,540 | +0.44(+3.27%) |
Apr 16, 2020 | 13.57 | 13.64 | 13.28 | 13.36 | 138,158 | -0.07(-0.54%) |
Apr 15, 2020 | 13.46 | 13.53 | 13.12 | 13.44 | 148,659 | -0.39(-2.84%) |
Apr 14, 2020 | 13.94 | 14.14 | 13.73 | 13.83 | 188,653 | +0.20(+1.44%) |
Apr 13, 2020 | 14.35 | 14.38 | 13.46 | 13.63 | 289,823 | -0.72(-5.02%) |
Apr 09, 2020 | 14.19 | 14.73 | 14.08 | 14.35 | 308,751 | +0.46(+3.34%) |
Apr 08, 2020 | 13.14 | 13.98 | 12.96 | 13.89 | 259,499 | +1.01(+7.85%) |
Apr 07, 2020 | 12.57 | 13.31 | 12.44 | 12.88 | 261,886 | +0.71(+5.88%) |
Apr 06, 2020 | 11.18 | 12.41 | 11.18 | 12.16 | 326,954 | +1.01(+9.07%) |
Apr 03, 2020 | 11.97 | 12.10 | 11.01 | 11.15 | 276,368 | -0.75(-6.31%) |
Apr 02, 2020 | 11.41 | 12.28 | 11.36 | 11.90 | 198,656 | +0.22(+1.85%) |
Apr 01, 2020 | 12.18 | 12.42 | 11.49 | 11.69 | 316,777 | -1.02(-8.02%) |
Mar 31, 2020 | 13.43 | 13.43 | 12.70 | 12.70 | 440,719 | -0.40(-3.09%) |
Mar 30, 2020 | 12.65 | 13.32 | 12.31 | 13.11 | 295,780 | +0.26(+2.02%) |
Mar 27, 2020 | 12.65 | 13.07 | 12.28 | 12.85 | 184,291 | +0.02(+0.17%) |
Mar 26, 2020 | 11.83 | 13.07 | 11.48 | 12.83 | 334,892 | +1.31(+11.42%) |
Mar 25, 2020 | 10.15 | 11.92 | 10.15 | 11.51 | 367,150 | +1.54(+15.42%) |
Mar 24, 2020 | 9.028 | 10.09 | 8.833 | 9.974 | 400,415 | +1.26(+14.51%) |
Mar 23, 2020 | 9.172 | 9.382 | 8.508 | 8.710 | 1,132,365 | -0.82(-8.64%) |
Mar 20, 2020 | 9.136 | 10.82 | 9.136 | 9.533 | 679,289 | +0.41(+4.51%) |
Mar 19, 2020 | 8.616 | 9.902 | 7.013 | 9.122 | 680,375 | +0.27(+3.10%) |
Mar 18, 2020 | 10.50 | 10.83 | 8.089 | 8.847 | 746,432 | -2.82(-24.15%) |
Mar 17, 2020 | 11.42 | 11.91 | 10.96 | 11.66 | 559,076 | +0.19(+1.64%) |
Mar 16, 2020 | 12.28 | 12.88 | 11.45 | 11.48 | 360,275 | -2.02(-14.98%) |
Mar 13, 2020 | 13.72 | 13.90 | 13.01 | 13.50 | 289,937 | +0.35(+2.64%) |
Mar 12, 2020 | 13.79 | 14.08 | 12.59 | 13.15 | 532,256 | -2.49(-15.93%) |
Mar 11, 2020 | 16.70 | 16.76 | 15.52 | 15.64 | 258,562 | -1.44(-8.42%) |
Mar 10, 2020 | 16.89 | 17.10 | 16.51 | 17.08 | 170,756 | +0.41(+2.45%) |
Mar 09, 2020 | 17.66 | 17.66 | 16.00 | 16.67 | 269,649 | -1.92(-10.35%) |
Mar 06, 2020 | 18.20 | 18.66 | 17.56 | 18.60 | 336,055 | -0.08(-0.42%) |
Mar 05, 2020 | 18.42 | 18.79 | 18.42 | 18.68 | 155,669 | -0.05(-0.27%) |
Mar 04, 2020 | 18.14 | 18.74 | 18.14 | 18.73 | 113,055 | +0.67(+3.70%) |
Mar 03, 2020 | 17.95 | 18.35 | 17.74 | 18.06 | 193,780 | +0.20(+1.13%) |