Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.35 | 12.35 | 11.75 | 12.12 | 23,300 | +0.01(+0.08%) |
May 28, 2020 | 12.34 | 12.34 | 11.93 | 12.11 | 37,483 | +0.37(+3.15%) |
May 27, 2020 | 12.79 | 12.79 | 11.72 | 11.74 | 19,883 | +0.03(+0.26%) |
May 26, 2020 | 12.48 | 12.48 | 11.70 | 11.71 | 12,284 | +0.06(+0.52%) |
May 22, 2020 | 11.90 | 11.90 | 11.57 | 11.65 | 10,500 | -0.25(-2.10%) |
May 21, 2020 | 11.95 | 11.95 | 11.53 | 11.90 | 13,500 | +0.37(+3.21%) |
May 20, 2020 | 11.93 | 12.38 | 11.52 | 11.53 | 15,871 | -0.48(-4.00%) |
May 19, 2020 | 12.70 | 12.70 | 11.53 | 12.01 | 12,938 | +0.06(+0.50%) |
May 18, 2020 | 12.50 | 12.79 | 11.51 | 11.95 | 26,250 | +0.58(+5.10%) |
May 15, 2020 | 12.20 | 12.20 | 11.37 | 11.37 | 9,300 | -0.12(-1.04%) |
May 14, 2020 | 11.65 | 11.96 | 11.31 | 11.49 | 12,642 | -0.20(-1.71%) |
May 13, 2020 | 12.05 | 12.05 | 11.31 | 11.69 | 22,201 | -0.11(-0.93%) |
May 12, 2020 | 12.15 | 12.20 | 11.80 | 11.80 | 16,732 | -0.16(-1.34%) |
May 11, 2020 | 12.21 | 12.25 | 11.80 | 11.96 | 14,830 | +0.05(+0.42%) |
May 08, 2020 | 12.03 | 12.25 | 11.80 | 11.91 | 13,800 | +0.00(+0.00%) |
May 07, 2020 | 11.97 | 12.23 | 11.70 | 11.91 | 10,531 | +0.18(+1.53%) |
May 06, 2020 | 12.39 | 12.39 | 11.58 | 11.73 | 9,225 | -0.29(-2.41%) |
May 05, 2020 | 11.96 | 12.49 | 11.50 | 12.02 | 20,258 | +0.52(+4.52%) |
May 04, 2020 | 11.59 | 11.59 | 11.00 | 11.50 | 25,227 | +0.50(+4.55%) |
May 01, 2020 | 11.70 | 11.70 | 11.00 | 11.00 | 25,300 | -0.77(-6.54%) |
Apr 30, 2020 | 13.11 | 13.11 | 11.12 | 11.77 | 111,459 | -1.34(-10.22%) |
Apr 29, 2020 | 13.40 | 13.79 | 12.73 | 13.11 | 88,343 | -0.49(-3.60%) |
Apr 28, 2020 | 12.90 | 16.24 | 12.90 | 13.60 | 421,991 | +0.87(+6.83%) |
Apr 27, 2020 | 12.95 | 12.95 | 12.50 | 12.73 | 52,044 | -0.07(-0.55%) |
Apr 24, 2020 | 12.39 | 12.95 | 12.39 | 12.80 | 62,100 | +0.48(+3.90%) |
Apr 23, 2020 | 12.60 | 12.98 | 12.20 | 12.32 | 36,476 | -0.08(-0.65%) |
Apr 22, 2020 | 12.82 | 12.84 | 12.28 | 12.40 | 27,061 | -0.36(-2.82%) |
Apr 21, 2020 | 12.50 | 12.98 | 12.35 | 12.76 | 46,593 | +0.34(+2.73%) |
Apr 20, 2020 | 13.41 | 13.49 | 12.25 | 12.42 | 90,337 | -0.57(-4.38%) |
Apr 17, 2020 | 13.50 | 13.93 | 12.50 | 12.99 | 99,700 | -0.34(-2.55%) |
Apr 16, 2020 | 12.05 | 13.83 | 11.94 | 13.33 | 224,997 | +1.36(+11.36%) |
Apr 15, 2020 | 12.05 | 12.05 | 11.92 | 11.97 | 32,637 | -0.13(-1.07%) |
Apr 14, 2020 | 12.10 | 12.27 | 11.93 | 12.10 | 54,228 | +0.17(+1.39%) |
Apr 13, 2020 | 12.05 | 12.07 | 11.77 | 11.93 | 69,930 | -0.07(-0.55%) |
Apr 09, 2020 | 12.24 | 12.25 | 11.68 | 12.00 | 63,300 | -0.05(-0.41%) |
Apr 08, 2020 | 12.05 | 12.05 | 11.90 | 12.05 | 48,129 | +0.11(+0.92%) |
Apr 07, 2020 | 12.10 | 12.20 | 11.51 | 11.94 | 68,055 | -0.04(-0.33%) |
Apr 06, 2020 | 12.00 | 12.05 | 11.50 | 11.98 | 35,760 | +0.30(+2.57%) |
Apr 03, 2020 | 12.37 | 12.37 | 11.40 | 11.68 | 63,800 | -0.12(-1.02%) |
Apr 02, 2020 | 11.18 | 12.40 | 11.15 | 11.80 | 115,294 | +1.52(+14.79%) |
Apr 01, 2020 | 10.34 | 10.67 | 10.25 | 10.28 | 6,936 | -0.46(-4.28%) |
Mar 31, 2020 | 10.99 | 10.99 | 10.27 | 10.74 | 4,452 | +0.53(+5.19%) |
Mar 30, 2020 | 11.04 | 11.04 | 10.21 | 10.21 | 9,882 | -0.26(-2.48%) |
Mar 27, 2020 | 11.00 | 11.00 | 10.26 | 10.47 | 14,400 | -0.74(-6.60%) |
Mar 26, 2020 | 10.35 | 11.21 | 10.27 | 11.21 | 22,537 | +0.85(+8.20%) |
Mar 25, 2020 | 10.98 | 10.98 | 10.15 | 10.36 | 9,702 | -0.06(-0.58%) |
Mar 24, 2020 | 11.24 | 11.24 | 10.20 | 10.42 | 22,774 | +0.22(+2.16%) |
Mar 23, 2020 | 10.17 | 10.69 | 10.15 | 10.20 | 6,661 | +0.04(+0.39%) |
Mar 20, 2020 | 10.30 | 10.79 | 10.16 | 10.16 | 23,900 | -0.09(-0.88%) |
Mar 19, 2020 | 10.20 | 10.30 | 10.15 | 10.25 | 9,621 | +0.10(+0.99%) |
Mar 18, 2020 | 10.10 | 10.68 | 10.05 | 10.15 | 6,279 | +0.05(+0.50%) |
Mar 17, 2020 | 9.950 | 10.81 | 9.700 | 10.10 | 18,648 | +0.15(+1.51%) |
Mar 16, 2020 | 10.00 | 10.13 | 9.700 | 9.950 | 22,839 | -0.10(-1.00%) |
Mar 13, 2020 | 11.40 | 11.40 | 9.620 | 10.05 | 9,400 | -0.79(-7.29%) |
Mar 12, 2020 | 10.01 | 10.95 | 10.00 | 10.84 | 20,470 | +0.51(+4.94%) |
Mar 11, 2020 | 11.30 | 11.30 | 10.26 | 10.33 | 16,450 | -0.67(-6.09%) |
Mar 10, 2020 | 10.71 | 11.88 | 10.66 | 11.00 | 15,753 | +0.75(+7.32%) |
Mar 09, 2020 | 11.10 | 11.16 | 10.13 | 10.25 | 18,171 | -0.85(-7.66%) |
Mar 06, 2020 | 11.20 | 11.54 | 11.10 | 11.10 | 8,700 | -0.15(-1.33%) |
Mar 05, 2020 | 11.00 | 11.34 | 11.00 | 11.25 | 3,694 | +0.13(+1.17%) |
Mar 04, 2020 | 11.67 | 11.80 | 11.00 | 11.12 | 21,023 | -0.08(-0.71%) |
Mar 03, 2020 | 11.46 | 11.60 | 11.10 | 11.20 | 36,779 | +0.14(+1.27%) |