Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.74 | 13.74 | 13.55 | 13.66 | 4,400 | -0.26(-1.83%) |
May 28, 2020 | 14.01 | 14.06 | 13.92 | 13.92 | 1,748 | +0.19(+1.38%) |
May 27, 2020 | 13.94 | 13.94 | 13.66 | 13.73 | 11,381 | +0.00(+0.03%) |
May 26, 2020 | 14.32 | 14.32 | 13.59 | 13.73 | 3,510 | +0.79(+6.07%) |
May 22, 2020 | 13.05 | 13.07 | 12.94 | 12.94 | 4,500 | +0.06(+0.47%) |
May 21, 2020 | 12.99 | 13.13 | 12.88 | 12.88 | 7,031 | -0.04(-0.35%) |
May 20, 2020 | 12.84 | 12.97 | 12.84 | 12.93 | 7,437 | +0.17(+1.29%) |
May 19, 2020 | 12.71 | 12.80 | 12.71 | 12.76 | 13,663 | -0.02(-0.13%) |
May 18, 2020 | 12.60 | 12.88 | 12.60 | 12.78 | 24,878 | +0.28(+2.23%) |
May 15, 2020 | 12.02 | 12.66 | 12.02 | 12.50 | 19,200 | -0.09(-0.73%) |
May 14, 2020 | 12.46 | 12.59 | 12.30 | 12.59 | 11,348 | +0.00(+0.00%) |
May 13, 2020 | 12.71 | 12.87 | 12.59 | 12.59 | 19,399 | -0.24(-1.87%) |
May 12, 2020 | 12.65 | 13.08 | 12.65 | 12.83 | 25,627 | -0.10(-0.77%) |
May 11, 2020 | 12.50 | 13.12 | 12.50 | 12.93 | 5,619 | +0.34(+2.74%) |
May 08, 2020 | 12.88 | 12.88 | 12.47 | 12.59 | 10,100 | +0.33(+2.65%) |
May 07, 2020 | 12.59 | 12.59 | 12.19 | 12.26 | 6,345 | -0.12(-0.95%) |
May 06, 2020 | 12.47 | 12.53 | 12.31 | 12.38 | 8,376 | -0.16(-1.29%) |
May 05, 2020 | 12.33 | 12.64 | 12.32 | 12.54 | 13,289 | +0.31(+2.53%) |
May 04, 2020 | 11.88 | 12.31 | 11.88 | 12.23 | 19,156 | +0.01(+0.08%) |
May 01, 2020 | 12.66 | 12.66 | 12.18 | 12.22 | 15,000 | -0.18(-1.45%) |
Apr 30, 2020 | 12.45 | 12.59 | 12.26 | 12.40 | 7,082 | -0.15(-1.23%) |
Apr 29, 2020 | 12.47 | 12.64 | 12.33 | 12.55 | 6,740 | +0.28(+2.24%) |
Apr 28, 2020 | 12.40 | 12.64 | 12.23 | 12.28 | 35,396 | +0.12(+0.99%) |
Apr 27, 2020 | 11.87 | 12.26 | 11.87 | 12.16 | 60,736 | +0.07(+0.57%) |
Apr 24, 2020 | 11.89 | 12.21 | 11.89 | 12.09 | 7,300 | -0.06(-0.48%) |
Apr 23, 2020 | 11.90 | 12.45 | 11.90 | 12.15 | 14,228 | -0.10(-0.80%) |
Apr 22, 2020 | 12.21 | 12.33 | 11.97 | 12.25 | 28,829 | +0.02(+0.15%) |
Apr 21, 2020 | 12.43 | 12.60 | 12.21 | 12.23 | 47,090 | -0.35(-2.78%) |
Apr 20, 2020 | 12.37 | 12.80 | 12.37 | 12.58 | 42,135 | +0.16(+1.29%) |
Apr 17, 2020 | 12.62 | 12.62 | 12.28 | 12.42 | 22,900 | +0.15(+1.22%) |
Apr 16, 2020 | 11.90 | 12.60 | 11.90 | 12.27 | 30,320 | -0.38(-3.00%) |
Apr 15, 2020 | 12.72 | 12.72 | 12.47 | 12.65 | 76,075 | -0.05(-0.43%) |
Apr 14, 2020 | 12.84 | 12.93 | 12.64 | 12.70 | 76,826 | +0.25(+2.04%) |
Apr 13, 2020 | 12.50 | 12.77 | 12.22 | 12.45 | 16,375 | +0.16(+1.30%) |
Apr 09, 2020 | 12.59 | 12.59 | 12.04 | 12.29 | 10,100 | +0.43(+3.63%) |
Apr 08, 2020 | 12.03 | 12.03 | 11.60 | 11.86 | 13,437 | -0.27(-2.21%) |
Apr 07, 2020 | 12.22 | 12.80 | 12.10 | 12.13 | 19,802 | +0.49(+4.21%) |
Apr 06, 2020 | 11.70 | 11.73 | 11.50 | 11.64 | 23,710 | +0.39(+3.45%) |
Apr 03, 2020 | 11.36 | 11.56 | 11.00 | 11.25 | 19,000 | +0.17(+1.53%) |
Apr 02, 2020 | 11.04 | 11.09 | 10.76 | 11.08 | 13,430 | +0.37(+3.41%) |
Apr 01, 2020 | 10.88 | 11.25 | 10.49 | 10.71 | 40,586 | -0.12(-1.15%) |
Mar 31, 2020 | 11.23 | 11.48 | 10.80 | 10.84 | 19,037 | -0.26(-2.33%) |
Mar 30, 2020 | 10.62 | 11.51 | 10.62 | 11.10 | 26,308 | -0.55(-4.74%) |
Mar 27, 2020 | 11.85 | 11.85 | 11.50 | 11.65 | 21,200 | +0.45(+4.03%) |
Mar 26, 2020 | 10.26 | 11.51 | 10.26 | 11.20 | 20,465 | +0.01(+0.09%) |
Mar 25, 2020 | 10.36 | 12.19 | 10.36 | 11.19 | 18,106 | +0.38(+3.56%) |
Mar 24, 2020 | 11.38 | 11.50 | 10.31 | 10.80 | 14,024 | +0.92(+9.36%) |
Mar 23, 2020 | 9.800 | 10.17 | 9.210 | 9.880 | 46,257 | +0.52(+5.50%) |
Mar 20, 2020 | 9.133 | 9.790 | 9.100 | 9.365 | 36,200 | -0.04(-0.48%) |
Mar 19, 2020 | 9.500 | 9.850 | 9.060 | 9.410 | 57,541 | -0.75(-7.38%) |
Mar 18, 2020 | 10.00 | 10.68 | 9.590 | 10.16 | 37,758 | -0.66(-6.10%) |
Mar 17, 2020 | 11.07 | 11.07 | 10.28 | 10.82 | 74,856 | -0.17(-1.55%) |
Mar 16, 2020 | 10.66 | 11.21 | 10.01 | 10.99 | 47,682 | -0.24(-2.14%) |
Mar 13, 2020 | 11.15 | 11.74 | 10.76 | 11.23 | 113,600 | +0.24(+2.18%) |
Mar 12, 2020 | 10.96 | 11.38 | 10.76 | 10.99 | 102,926 | -1.23(-10.09%) |
Mar 11, 2020 | 12.24 | 12.54 | 12.22 | 12.22 | 29,576 | -0.51(-4.02%) |
Mar 10, 2020 | 12.55 | 12.84 | 12.45 | 12.73 | 76,568 | -0.00(-0.02%) |
Mar 09, 2020 | 12.66 | 12.83 | 12.30 | 12.74 | 44,388 | -0.84(-6.21%) |
Mar 06, 2020 | 13.45 | 13.71 | 13.45 | 13.58 | 17,100 | -0.10(-0.72%) |
Mar 05, 2020 | 13.73 | 13.87 | 13.68 | 13.68 | 38,231 | -0.46(-3.23%) |
Mar 04, 2020 | 14.03 | 14.28 | 13.97 | 14.14 | 50,134 | +0.43(+3.11%) |
Mar 03, 2020 | 13.89 | 13.99 | 13.63 | 13.71 | 165,246 | -0.11(-0.80%) |