Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.99 | 12.92 | 11.76 | 12.51 | 175,626 | +0.37(+3.08%) |
May 28, 2020 | 12.62 | 12.71 | 12.04 | 12.14 | 34,252 | -0.29(-2.32%) |
May 27, 2020 | 12.09 | 12.65 | 12.02 | 12.42 | 75,284 | +0.44(+3.68%) |
May 26, 2020 | 11.75 | 12.63 | 11.62 | 11.98 | 120,737 | +0.81(+7.21%) |
May 22, 2020 | 11.55 | 11.55 | 10.93 | 11.18 | 66,915 | -0.20(-1.77%) |
May 21, 2020 | 11.63 | 12.09 | 11.30 | 11.38 | 36,635 | -0.25(-2.14%) |
May 20, 2020 | 11.83 | 12.23 | 11.41 | 11.63 | 83,186 | +0.07(+0.58%) |
May 19, 2020 | 12.23 | 12.23 | 11.40 | 11.56 | 68,327 | -0.85(-6.88%) |
May 18, 2020 | 11.06 | 12.54 | 10.82 | 12.41 | 66,025 | +1.93(+18.39%) |
May 15, 2020 | 10.17 | 10.56 | 9.642 | 10.49 | 29,184 | +0.28(+2.73%) |
May 14, 2020 | 10.48 | 10.48 | 9.690 | 10.21 | 41,674 | -0.64(-5.92%) |
May 13, 2020 | 10.48 | 10.87 | 9.844 | 10.85 | 58,473 | +0.53(+5.11%) |
May 12, 2020 | 11.00 | 11.00 | 10.28 | 10.32 | 31,616 | -0.53(-4.86%) |
May 11, 2020 | 11.12 | 11.50 | 10.63 | 10.85 | 48,492 | -0.52(-4.56%) |
May 08, 2020 | 11.03 | 11.67 | 11.03 | 11.37 | 126,430 | +0.40(+3.67%) |
May 07, 2020 | 11.29 | 11.47 | 10.76 | 10.97 | 32,479 | -0.12(-1.04%) |
May 06, 2020 | 11.95 | 11.95 | 10.97 | 11.08 | 32,288 | -0.82(-6.85%) |
May 05, 2020 | 12.58 | 13.32 | 11.80 | 11.90 | 30,925 | -0.88(-6.91%) |
May 04, 2020 | 12.47 | 13.19 | 12.12 | 12.78 | 38,621 | +0.05(+0.38%) |
May 01, 2020 | 12.93 | 13.80 | 11.91 | 12.73 | 48,570 | -0.24(-1.85%) |
Apr 30, 2020 | 13.36 | 13.37 | 12.63 | 12.97 | 54,607 | -0.93(-6.69%) |
Apr 29, 2020 | 13.67 | 14.13 | 12.52 | 13.90 | 85,381 | +0.85(+6.54%) |
Apr 28, 2020 | 12.22 | 13.11 | 11.95 | 13.05 | 37,109 | +1.11(+9.33%) |
Apr 27, 2020 | 11.92 | 12.17 | 11.71 | 11.94 | 49,094 | +0.02(+0.16%) |
Apr 24, 2020 | 11.92 | 12.08 | 11.75 | 11.92 | 24,910 | +0.00(+0.00%) |
Apr 23, 2020 | 11.57 | 11.92 | 11.49 | 11.92 | 25,338 | +0.23(+1.97%) |
Apr 22, 2020 | 11.82 | 12.12 | 11.38 | 11.69 | 25,199 | +0.26(+2.27%) |
Apr 21, 2020 | 11.14 | 11.76 | 11.14 | 11.43 | 22,493 | -0.23(-1.98%) |
Apr 20, 2020 | 11.55 | 12.08 | 11.44 | 11.66 | 16,913 | -0.33(-2.72%) |
Apr 17, 2020 | 12.13 | 12.35 | 11.66 | 11.98 | 65,977 | +0.14(+1.22%) |
Apr 16, 2020 | 11.60 | 12.26 | 11.53 | 11.84 | 59,403 | -0.02(-0.16%) |
Apr 15, 2020 | 12.78 | 12.78 | 11.75 | 11.86 | 167,815 | -1.61(-11.97%) |
Apr 14, 2020 | 14.18 | 14.18 | 12.74 | 13.47 | 25,986 | -0.24(-1.75%) |
Apr 13, 2020 | 13.99 | 14.47 | 13.53 | 13.71 | 20,369 | -0.44(-3.12%) |
Apr 09, 2020 | 13.86 | 14.40 | 13.73 | 14.15 | 53,261 | +0.29(+2.08%) |
Apr 08, 2020 | 13.85 | 14.01 | 13.57 | 13.86 | 60,235 | +0.27(+1.98%) |
Apr 07, 2020 | 13.83 | 14.07 | 12.80 | 13.60 | 35,050 | -0.06(-0.42%) |
Apr 06, 2020 | 13.84 | 14.10 | 12.98 | 13.65 | 99,015 | +0.59(+4.48%) |
Apr 03, 2020 | 12.83 | 13.58 | 12.51 | 13.07 | 29,288 | -0.04(-0.29%) |
Apr 02, 2020 | 12.49 | 14.69 | 12.49 | 13.11 | 43,046 | +0.41(+3.25%) |
Apr 01, 2020 | 14.10 | 14.14 | 12.59 | 12.69 | 51,418 | -2.07(-14.03%) |
Mar 31, 2020 | 14.60 | 14.77 | 13.97 | 14.77 | 54,048 | +0.09(+0.59%) |
Mar 30, 2020 | 14.21 | 14.84 | 14.13 | 14.68 | 38,755 | +0.79(+5.66%) |
Mar 27, 2020 | 14.30 | 15.02 | 13.89 | 13.89 | 68,582 | -1.17(-7.77%) |
Mar 26, 2020 | 14.72 | 15.06 | 14.16 | 15.06 | 53,516 | +0.51(+3.49%) |
Mar 25, 2020 | 15.60 | 15.83 | 14.05 | 14.55 | 47,960 | -0.34(-2.26%) |
Mar 24, 2020 | 15.18 | 15.20 | 14.42 | 14.89 | 69,982 | +0.40(+2.78%) |
Mar 23, 2020 | 13.69 | 15.77 | 13.53 | 14.49 | 51,053 | +0.37(+2.65%) |
Mar 20, 2020 | 13.90 | 14.11 | 12.80 | 14.11 | 124,866 | +0.23(+1.66%) |
Mar 19, 2020 | 11.51 | 14.05 | 11.49 | 13.88 | 72,757 | +2.22(+19.00%) |
Mar 18, 2020 | 12.42 | 12.70 | 11.51 | 11.67 | 47,992 | -1.88(-13.88%) |
Mar 17, 2020 | 11.92 | 13.55 | 11.35 | 13.55 | 75,248 | +2.20(+19.36%) |
Mar 16, 2020 | 12.95 | 13.71 | 10.51 | 11.35 | 95,359 | -2.77(-19.63%) |
Mar 13, 2020 | 13.82 | 15.04 | 13.08 | 14.12 | 38,356 | +1.12(+8.63%) |
Mar 12, 2020 | 13.43 | 13.71 | 12.95 | 13.00 | 104,209 | -0.91(-6.55%) |
Mar 11, 2020 | 14.09 | 14.26 | 13.53 | 13.91 | 61,853 | -0.83(-5.60%) |
Mar 10, 2020 | 13.97 | 14.74 | 12.97 | 14.74 | 44,030 | +1.17(+8.63%) |
Mar 09, 2020 | 14.74 | 15.29 | 13.44 | 13.57 | 31,916 | -2.08(-13.31%) |
Mar 06, 2020 | 16.56 | 16.65 | 15.48 | 15.65 | 35,125 | -1.60(-9.29%) |
Mar 05, 2020 | 17.19 | 17.43 | 17.03 | 17.25 | 55,049 | -0.50(-2.81%) |
Mar 04, 2020 | 17.75 | 17.79 | 17.53 | 17.75 | 49,784 | +0.15(+0.87%) |
Mar 03, 2020 | 17.96 | 17.97 | 17.51 | 17.60 | 36,195 | -0.46(-2.55%) |