Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.42 | 13.60 | 13.42 | 13.58 | 121,795 | +0.06(+0.42%) |
May 28, 2020 | 13.57 | 13.69 | 13.49 | 13.52 | 247,922 | -0.02(-0.18%) |
May 27, 2020 | 13.63 | 13.75 | 13.33 | 13.55 | 236,100 | -0.08(-0.60%) |
May 26, 2020 | 13.75 | 13.78 | 13.55 | 13.63 | 115,860 | +0.10(+0.74%) |
May 22, 2020 | 13.43 | 13.58 | 13.32 | 13.53 | 108,991 | +0.14(+1.07%) |
May 21, 2020 | 13.41 | 13.53 | 13.28 | 13.38 | 123,674 | -0.08(-0.60%) |
May 20, 2020 | 13.26 | 13.48 | 13.26 | 13.46 | 146,181 | +0.33(+2.52%) |
May 19, 2020 | 13.16 | 13.25 | 13.11 | 13.13 | 105,691 | -0.11(-0.85%) |
May 18, 2020 | 13.22 | 13.30 | 13.11 | 13.25 | 134,241 | +0.41(+3.21%) |
May 15, 2020 | 12.82 | 12.91 | 12.71 | 12.83 | 151,563 | -0.12(-0.96%) |
May 14, 2020 | 12.70 | 12.96 | 12.57 | 12.96 | 117,624 | +0.14(+1.07%) |
May 13, 2020 | 13.06 | 13.15 | 12.70 | 12.82 | 135,278 | -0.20(-1.54%) |
May 12, 2020 | 13.32 | 13.36 | 13.01 | 13.02 | 109,466 | -0.24(-1.79%) |
May 11, 2020 | 13.12 | 13.29 | 13.12 | 13.26 | 121,662 | +0.07(+0.57%) |
May 08, 2020 | 13.06 | 13.18 | 13.02 | 13.18 | 74,101 | +0.21(+1.59%) |
May 07, 2020 | 12.93 | 13.02 | 12.83 | 12.98 | 134,129 | +0.19(+1.47%) |
May 06, 2020 | 12.83 | 12.90 | 12.72 | 12.79 | 89,811 | +0.06(+0.44%) |
May 05, 2020 | 12.74 | 12.83 | 12.70 | 12.73 | 87,324 | +0.14(+1.14%) |
May 04, 2020 | 12.47 | 12.62 | 12.35 | 12.59 | 118,288 | +0.08(+0.65%) |
May 01, 2020 | 12.57 | 12.69 | 12.43 | 12.51 | 127,396 | -0.37(-2.91%) |
Apr 30, 2020 | 12.95 | 13.03 | 12.73 | 12.88 | 155,766 | -0.17(-1.34%) |
Apr 29, 2020 | 12.92 | 13.12 | 12.86 | 13.06 | 180,548 | +0.26(+2.05%) |
Apr 28, 2020 | 13.08 | 13.08 | 12.78 | 12.80 | 104,999 | -0.12(-0.97%) |
Apr 27, 2020 | 12.80 | 12.95 | 12.78 | 12.92 | 82,121 | +0.17(+1.32%) |
Apr 24, 2020 | 12.61 | 12.80 | 12.50 | 12.75 | 109,951 | +0.25(+2.00%) |
Apr 23, 2020 | 12.70 | 12.70 | 12.44 | 12.50 | 205,940 | -0.13(-1.04%) |
Apr 22, 2020 | 12.32 | 12.70 | 12.30 | 12.63 | 216,489 | +0.42(+3.43%) |
Apr 21, 2020 | 12.41 | 12.47 | 12.07 | 12.22 | 114,028 | -0.43(-3.41%) |
Apr 20, 2020 | 12.77 | 12.85 | 12.54 | 12.65 | 101,717 | -0.22(-1.70%) |
Apr 17, 2020 | 12.80 | 12.87 | 12.63 | 12.87 | 136,679 | +0.41(+3.26%) |
Apr 16, 2020 | 12.40 | 12.57 | 12.33 | 12.46 | 60,018 | +0.12(+0.96%) |
Apr 15, 2020 | 12.35 | 12.37 | 12.18 | 12.34 | 138,455 | -0.14(-1.10%) |
Apr 14, 2020 | 12.38 | 12.53 | 12.28 | 12.48 | 108,626 | +0.40(+3.31%) |
Apr 13, 2020 | 12.38 | 12.48 | 11.82 | 12.08 | 215,382 | -0.19(-1.58%) |
Apr 09, 2020 | 12.53 | 12.71 | 12.19 | 12.27 | 256,713 | -0.11(-0.86%) |
Apr 08, 2020 | 11.87 | 12.45 | 11.82 | 12.38 | 201,664 | +0.58(+4.93%) |
Apr 07, 2020 | 11.81 | 12.12 | 11.70 | 11.80 | 275,117 | +0.21(+1.78%) |
Apr 06, 2020 | 10.96 | 11.59 | 10.96 | 11.59 | 274,565 | +0.79(+7.35%) |
Apr 03, 2020 | 10.84 | 10.98 | 10.56 | 10.80 | 307,928 | -0.13(-1.20%) |
Apr 02, 2020 | 10.53 | 11.09 | 10.53 | 10.93 | 224,323 | +0.11(+0.98%) |
Apr 01, 2020 | 11.23 | 11.33 | 10.73 | 10.82 | 149,828 | -0.80(-6.88%) |
Mar 31, 2020 | 11.70 | 12.08 | 11.58 | 11.62 | 132,167 | -0.22(-1.85%) |
Mar 30, 2020 | 11.71 | 11.93 | 11.57 | 11.84 | 241,128 | +0.10(+0.85%) |
Mar 27, 2020 | 11.93 | 12.02 | 11.46 | 11.74 | 318,171 | -0.24(-2.03%) |
Mar 26, 2020 | 11.35 | 12.02 | 11.35 | 11.98 | 203,444 | +0.70(+6.20%) |
Mar 25, 2020 | 10.67 | 11.75 | 10.67 | 11.28 | 206,582 | +0.45(+4.15%) |
Mar 24, 2020 | 10.08 | 11.28 | 10.05 | 10.83 | 322,684 | +1.06(+10.80%) |
Mar 23, 2020 | 10.09 | 10.19 | 9.435 | 9.778 | 683,204 | -0.62(-5.95%) |
Mar 20, 2020 | 10.27 | 10.90 | 10.19 | 10.40 | 294,804 | +0.12(+1.22%) |
Mar 19, 2020 | 9.135 | 10.45 | 9.135 | 10.27 | 306,377 | +1.10(+11.99%) |
Mar 18, 2020 | 10.07 | 10.32 | 9.135 | 9.172 | 375,986 | -1.54(-14.40%) |
Mar 17, 2020 | 10.36 | 10.99 | 10.25 | 10.72 | 331,428 | +0.32(+3.13%) |
Mar 16, 2020 | 10.62 | 10.75 | 10.19 | 10.39 | 236,264 | -0.94(-8.32%) |
Mar 13, 2020 | 10.93 | 11.33 | 10.59 | 11.33 | 401,075 | +0.94(+9.08%) |
Mar 12, 2020 | 11.01 | 11.23 | 10.38 | 10.39 | 675,724 | -1.45(-12.27%) |
Mar 11, 2020 | 12.59 | 12.68 | 11.73 | 11.84 | 446,698 | -0.96(-7.49%) |
Mar 10, 2020 | 12.75 | 12.91 | 12.41 | 12.80 | 172,395 | +0.37(+3.00%) |
Mar 09, 2020 | 12.37 | 12.69 | 12.31 | 12.43 | 181,597 | -0.94(-7.04%) |
Mar 06, 2020 | 13.05 | 13.40 | 13.02 | 13.37 | 273,875 | -0.06(-0.45%) |
Mar 05, 2020 | 13.55 | 13.66 | 13.38 | 13.43 | 138,016 | -0.40(-2.87%) |
Mar 04, 2020 | 13.57 | 13.85 | 13.49 | 13.83 | 139,779 | +0.48(+3.62%) |
Mar 03, 2020 | 13.59 | 13.83 | 13.19 | 13.35 | 244,120 | -0.18(-1.31%) |