Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.75 | 13.75 | 12.25 | 12.70 | 27,600 | -0.61(-4.58%) |
May 28, 2020 | 14.94 | 14.94 | 13.31 | 13.31 | 15,581 | -1.40(-9.52%) |
May 27, 2020 | 14.36 | 14.75 | 13.48 | 14.71 | 13,136 | +0.84(+6.06%) |
May 26, 2020 | 13.51 | 14.31 | 13.51 | 13.87 | 10,899 | +0.81(+6.20%) |
May 22, 2020 | 12.53 | 13.06 | 12.38 | 13.06 | 4,500 | +0.18(+1.40%) |
May 21, 2020 | 13.75 | 13.75 | 12.82 | 12.88 | 9,352 | -0.33(-2.50%) |
May 20, 2020 | 12.73 | 13.88 | 12.38 | 13.21 | 11,345 | +1.00(+8.19%) |
May 19, 2020 | 13.70 | 14.85 | 12.20 | 12.21 | 8,117 | -1.80(-12.85%) |
May 18, 2020 | 13.54 | 14.01 | 13.05 | 14.01 | 18,646 | +1.52(+12.17%) |
May 15, 2020 | 11.78 | 12.70 | 11.78 | 12.49 | 9,000 | +0.41(+3.39%) |
May 14, 2020 | 11.50 | 12.19 | 11.10 | 12.08 | 27,864 | +0.58(+5.04%) |
May 13, 2020 | 12.17 | 12.17 | 11.45 | 11.50 | 10,833 | -0.71(-5.81%) |
May 12, 2020 | 13.64 | 13.64 | 12.20 | 12.21 | 18,951 | -1.13(-8.47%) |
May 11, 2020 | 13.57 | 14.00 | 12.41 | 13.34 | 21,139 | -0.69(-4.92%) |
May 08, 2020 | 12.92 | 14.32 | 12.87 | 14.03 | 9,200 | +1.43(+11.35%) |
May 07, 2020 | 13.00 | 13.00 | 12.60 | 12.60 | 10,149 | +0.00(+0.00%) |
May 06, 2020 | 12.32 | 13.42 | 11.61 | 12.60 | 20,774 | +0.35(+2.86%) |
May 05, 2020 | 12.25 | 13.07 | 12.06 | 12.25 | 7,529 | +0.00(+0.00%) |
May 04, 2020 | 11.73 | 12.89 | 11.73 | 12.25 | 9,776 | +0.17(+1.41%) |
May 01, 2020 | 12.78 | 12.78 | 11.23 | 12.08 | 13,200 | -1.05(-8.00%) |
Apr 30, 2020 | 14.82 | 14.82 | 12.99 | 13.13 | 13,611 | -2.42(-15.56%) |
Apr 29, 2020 | 13.88 | 15.55 | 12.94 | 15.55 | 15,553 | +1.98(+14.59%) |
Apr 28, 2020 | 13.43 | 13.57 | 13.01 | 13.57 | 7,641 | +0.14(+1.04%) |
Apr 27, 2020 | 12.50 | 13.43 | 12.50 | 13.43 | 8,852 | +0.94(+7.53%) |
Apr 24, 2020 | 12.42 | 12.84 | 11.97 | 12.49 | 16,200 | -0.70(-5.31%) |
Apr 23, 2020 | 13.90 | 13.99 | 12.15 | 13.19 | 15,094 | -0.78(-5.58%) |
Apr 22, 2020 | 13.17 | 14.49 | 12.87 | 13.97 | 10,707 | +1.87(+15.45%) |
Apr 21, 2020 | 11.68 | 12.81 | 11.68 | 12.10 | 6,292 | -0.21(-1.71%) |
Apr 20, 2020 | 13.55 | 13.85 | 12.25 | 12.31 | 11,313 | -1.68(-12.01%) |
Apr 17, 2020 | 11.95 | 13.99 | 11.05 | 13.99 | 9,900 | +2.33(+19.98%) |
Apr 16, 2020 | 10.95 | 12.02 | 10.95 | 11.66 | 22,180 | +0.56(+5.05%) |
Apr 15, 2020 | 12.62 | 13.43 | 10.80 | 11.10 | 31,319 | -2.00(-15.27%) |
Apr 14, 2020 | 13.51 | 14.00 | 12.89 | 13.10 | 11,723 | -0.37(-2.75%) |
Apr 13, 2020 | 12.97 | 14.85 | 12.97 | 13.47 | 5,969 | +0.22(+1.66%) |
Apr 09, 2020 | 12.71 | 13.51 | 12.36 | 13.25 | 14,700 | +0.91(+7.37%) |
Apr 08, 2020 | 10.28 | 12.47 | 10.28 | 12.34 | 9,186 | +1.39(+12.69%) |
Apr 07, 2020 | 11.17 | 11.65 | 10.26 | 10.95 | 15,265 | -0.07(-0.64%) |
Apr 06, 2020 | 9.320 | 11.08 | 9.200 | 11.02 | 111,269 | +1.70(+18.24%) |
Apr 03, 2020 | 10.55 | 10.90 | 9.227 | 9.320 | 29,400 | -0.68(-6.80%) |
Apr 02, 2020 | 10.14 | 12.08 | 9.710 | 10.00 | 28,114 | +0.00(+0.00%) |
Apr 01, 2020 | 11.01 | 11.79 | 10.00 | 10.00 | 24,611 | -0.51(-4.85%) |
Mar 31, 2020 | 12.23 | 12.52 | 10.51 | 10.51 | 23,729 | -1.42(-11.90%) |
Mar 30, 2020 | 12.27 | 12.27 | 11.86 | 11.93 | 5,269 | -0.59(-4.71%) |
Mar 27, 2020 | 13.18 | 13.39 | 12.52 | 12.52 | 13,100 | -1.48(-10.57%) |
Mar 26, 2020 | 11.35 | 14.97 | 11.35 | 14.00 | 27,546 | +0.02(+0.14%) |
Mar 25, 2020 | 12.94 | 14.77 | 11.10 | 13.98 | 29,978 | +2.53(+22.10%) |
Mar 24, 2020 | 8.600 | 11.45 | 8.410 | 11.45 | 39,922 | +2.31(+25.27%) |
Mar 23, 2020 | 9.520 | 10.00 | 9.000 | 9.140 | 8,875 | -0.37(-3.89%) |
Mar 20, 2020 | 9.520 | 9.990 | 9.410 | 9.510 | 31,900 | -0.27(-2.76%) |
Mar 19, 2020 | 9.010 | 10.43 | 8.640 | 9.780 | 21,784 | +0.77(+8.55%) |
Mar 18, 2020 | 11.26 | 12.49 | 9.010 | 9.010 | 18,406 | -3.49(-27.92%) |
Mar 17, 2020 | 11.94 | 13.50 | 11.55 | 12.50 | 40,392 | +1.89(+17.81%) |
Mar 16, 2020 | 13.47 | 13.47 | 10.61 | 10.61 | 11,462 | -3.29(-23.67%) |
Mar 13, 2020 | 12.61 | 13.98 | 12.30 | 13.90 | 231,600 | +1.38(+11.02%) |
Mar 12, 2020 | 13.06 | 14.50 | 11.99 | 12.52 | 17,306 | -2.10(-14.36%) |
Mar 11, 2020 | 14.75 | 14.91 | 14.12 | 14.62 | 22,512 | -0.36(-2.40%) |
Mar 10, 2020 | 15.65 | 15.67 | 14.80 | 14.98 | 15,371 | -0.56(-3.60%) |
Mar 09, 2020 | 15.65 | 16.13 | 15.16 | 15.54 | 26,068 | -0.21(-1.33%) |
Mar 06, 2020 | 15.73 | 16.22 | 15.73 | 15.75 | 4,900 | -0.27(-1.69%) |
Mar 05, 2020 | 16.30 | 16.62 | 15.80 | 16.02 | 12,466 | -0.45(-2.73%) |
Mar 04, 2020 | 16.01 | 16.76 | 15.93 | 16.47 | 8,739 | +0.47(+2.94%) |
Mar 03, 2020 | 16.44 | 17.40 | 16.00 | 16.00 | 9,041 | -0.44(-2.68%) |