Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.78 | 12.78 | 11.98 | 12.35 | 351,092 | -0.20(-1.62%) |
May 28, 2020 | 13.35 | 13.35 | 12.44 | 12.55 | 184,661 | -0.51(-3.92%) |
May 27, 2020 | 13.12 | 13.27 | 12.21 | 13.06 | 241,533 | +0.01(+0.07%) |
May 26, 2020 | 13.12 | 13.31 | 12.74 | 13.05 | 147,661 | +0.31(+2.43%) |
May 22, 2020 | 12.68 | 13.20 | 12.51 | 12.74 | 131,815 | -0.06(-0.48%) |
May 21, 2020 | 12.46 | 12.84 | 12.29 | 12.81 | 101,617 | +0.38(+3.06%) |
May 20, 2020 | 12.13 | 12.81 | 12.08 | 12.43 | 161,550 | +0.35(+2.93%) |
May 19, 2020 | 12.56 | 12.73 | 11.86 | 12.07 | 435,873 | -0.49(-3.87%) |
May 18, 2020 | 13.17 | 13.47 | 12.48 | 12.56 | 273,091 | -0.08(-0.63%) |
May 15, 2020 | 12.59 | 12.85 | 12.47 | 12.64 | 107,941 | +0.11(+0.85%) |
May 14, 2020 | 12.82 | 12.99 | 12.38 | 12.53 | 227,396 | -0.62(-4.70%) |
May 13, 2020 | 13.96 | 14.30 | 12.74 | 13.15 | 258,687 | -0.91(-6.47%) |
May 12, 2020 | 14.22 | 14.76 | 13.74 | 14.06 | 222,896 | -0.14(-1.00%) |
May 11, 2020 | 13.94 | 14.40 | 13.58 | 14.20 | 179,035 | +0.27(+1.90%) |
May 08, 2020 | 13.19 | 14.00 | 13.11 | 13.94 | 145,845 | +0.95(+7.28%) |
May 07, 2020 | 13.10 | 13.35 | 12.86 | 12.99 | 137,744 | -0.08(-0.61%) |
May 06, 2020 | 13.34 | 13.43 | 12.59 | 13.07 | 256,060 | -0.19(-1.40%) |
May 05, 2020 | 13.57 | 13.87 | 13.19 | 13.26 | 274,493 | -0.29(-2.15%) |
May 04, 2020 | 13.92 | 14.41 | 13.35 | 13.55 | 337,586 | -0.29(-2.11%) |
May 01, 2020 | 14.58 | 14.59 | 12.79 | 13.84 | 817,480 | -0.14(-1.01%) |
Apr 30, 2020 | 13.42 | 14.30 | 13.04 | 13.98 | 587,283 | +0.51(+3.81%) |
Apr 29, 2020 | 12.70 | 13.54 | 12.43 | 13.47 | 498,868 | +0.98(+7.86%) |
Apr 28, 2020 | 13.26 | 13.46 | 12.09 | 12.49 | 249,100 | -0.72(-5.42%) |
Apr 27, 2020 | 12.32 | 13.39 | 12.01 | 13.20 | 350,015 | +1.10(+9.05%) |
Apr 24, 2020 | 11.96 | 12.44 | 11.66 | 12.11 | 147,429 | +0.11(+0.88%) |
Apr 23, 2020 | 11.99 | 12.27 | 11.84 | 12.00 | 197,902 | +0.28(+2.41%) |
Apr 22, 2020 | 12.16 | 12.16 | 11.70 | 11.72 | 160,943 | -0.07(-0.60%) |
Apr 21, 2020 | 11.27 | 11.84 | 11.07 | 11.79 | 161,759 | +0.28(+2.46%) |
Apr 20, 2020 | 12.09 | 12.13 | 11.44 | 11.51 | 313,759 | -0.57(-4.76%) |
Apr 17, 2020 | 12.09 | 12.16 | 11.75 | 12.08 | 265,101 | +0.19(+1.56%) |
Apr 16, 2020 | 11.97 | 12.24 | 11.54 | 11.90 | 200,645 | -0.07(-0.59%) |
Apr 15, 2020 | 12.23 | 12.41 | 11.54 | 11.97 | 259,664 | -0.50(-4.04%) |
Apr 14, 2020 | 12.18 | 12.60 | 12.11 | 12.47 | 397,467 | +0.57(+4.83%) |
Apr 13, 2020 | 11.75 | 12.18 | 11.51 | 11.90 | 230,600 | +0.12(+1.05%) |
Apr 09, 2020 | 11.27 | 11.96 | 10.92 | 11.77 | 384,696 | +0.51(+4.55%) |
Apr 08, 2020 | 10.81 | 11.31 | 10.54 | 11.26 | 249,615 | +0.45(+4.17%) |
Apr 07, 2020 | 11.48 | 11.58 | 10.34 | 10.81 | 425,638 | -0.58(-5.12%) |
Apr 06, 2020 | 11.93 | 11.93 | 9.784 | 11.39 | 929,280 | +1.24(+12.18%) |
Apr 03, 2020 | 9.625 | 10.23 | 9.466 | 10.15 | 315,790 | +0.49(+5.03%) |
Apr 02, 2020 | 9.094 | 9.722 | 9.059 | 9.669 | 272,837 | +0.49(+5.29%) |
Apr 01, 2020 | 9.271 | 9.377 | 9.015 | 9.183 | 193,220 | -0.20(-2.17%) |
Mar 31, 2020 | 9.103 | 9.421 | 9.059 | 9.386 | 274,717 | +0.33(+3.61%) |
Mar 30, 2020 | 8.794 | 9.139 | 8.573 | 9.059 | 323,530 | +0.39(+4.49%) |
Mar 27, 2020 | 8.326 | 8.767 | 8.193 | 8.670 | 267,816 | +0.30(+3.59%) |
Mar 26, 2020 | 8.891 | 9.345 | 8.317 | 8.370 | 497,313 | -0.55(-6.14%) |
Mar 25, 2020 | 8.820 | 9.024 | 8.458 | 8.918 | 194,623 | +0.12(+1.41%) |
Mar 24, 2020 | 8.767 | 9.103 | 8.458 | 8.794 | 365,438 | +0.21(+2.47%) |
Mar 23, 2020 | 8.458 | 8.882 | 8.060 | 8.582 | 440,273 | +0.24(+2.86%) |
Mar 20, 2020 | 9.271 | 9.271 | 8.202 | 8.343 | 929,155 | -0.80(-8.70%) |
Mar 19, 2020 | 8.573 | 9.483 | 8.449 | 9.139 | 513,388 | +0.42(+4.76%) |
Mar 18, 2020 | 8.617 | 9.112 | 8.281 | 8.723 | 379,247 | -0.22(-2.47%) |
Mar 17, 2020 | 8.193 | 9.015 | 7.866 | 8.944 | 570,729 | +1.09(+13.84%) |
Mar 16, 2020 | 8.706 | 8.723 | 7.707 | 7.857 | 449,072 | -1.19(-13.18%) |
Mar 13, 2020 | 8.794 | 9.722 | 8.767 | 9.050 | 707,276 | +0.31(+3.54%) |
Mar 12, 2020 | 8.838 | 9.086 | 8.467 | 8.741 | 401,132 | -0.73(-7.74%) |
Mar 11, 2020 | 9.687 | 9.810 | 9.156 | 9.474 | 612,398 | -0.25(-2.55%) |
Mar 10, 2020 | 9.474 | 9.899 | 9.218 | 9.722 | 643,611 | +0.42(+4.56%) |
Mar 09, 2020 | 9.280 | 9.634 | 9.028 | 9.298 | 578,303 | -0.54(-5.48%) |
Mar 06, 2020 | 9.952 | 10.09 | 9.554 | 9.837 | 518,888 | -0.32(-3.13%) |
Mar 05, 2020 | 10.32 | 10.46 | 10.00 | 10.15 | 447,957 | -0.35(-3.36%) |
Mar 04, 2020 | 10.48 | 10.69 | 10.36 | 10.51 | 327,654 | +0.04(+0.42%) |
Mar 03, 2020 | 10.73 | 10.82 | 10.32 | 10.46 | 1,075,051 | -0.39(-3.58%) |