Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.56 | 13.95 | 13.49 | 13.66 | 1,217,929 | +0.17(+1.26%) |
May 28, 2020 | 13.76 | 13.98 | 13.37 | 13.49 | 356,543 | -0.01(-0.07%) |
May 27, 2020 | 13.00 | 13.54 | 13.00 | 13.50 | 813,433 | +0.06(+0.45%) |
May 26, 2020 | 14.33 | 14.33 | 13.39 | 13.44 | 580,727 | -1.13(-7.76%) |
May 25, 2020 | 14.26 | 14.62 | 14.20 | 14.57 | 137,910 | +0.13(+0.90%) |
May 22, 2020 | 14.32 | 14.73 | 14.24 | 14.44 | 352,466 | +0.25(+1.76%) |
May 21, 2020 | 14.20 | 14.33 | 13.92 | 14.19 | 405,385 | -0.34(-2.34%) |
May 20, 2020 | 14.82 | 14.96 | 14.34 | 14.53 | 737,683 | -0.22(-1.49%) |
May 19, 2020 | 14.35 | 14.79 | 13.97 | 14.75 | 718,382 | +0.21(+1.44%) |
May 15, 2020 | 14.54 | 14.54 | 14.54 | 0 | +1.04(+7.70%) | |
May 14, 2020 | 12.81 | 13.60 | 12.81 | 13.50 | 564,179 | +0.62(+4.81%) |
May 13, 2020 | 13.44 | 13.55 | 12.71 | 12.88 | 629,612 | -0.57(-4.24%) |
May 12, 2020 | 13.20 | 13.79 | 13.19 | 13.45 | 573,501 | +0.34(+2.59%) |
May 11, 2020 | 13.40 | 13.45 | 12.90 | 13.11 | 430,120 | -0.21(-1.58%) |
May 08, 2020 | 13.31 | 13.63 | 13.22 | 13.32 | 594,122 | -0.02(-0.15%) |
May 07, 2020 | 13.08 | 13.44 | 12.89 | 13.34 | 446,053 | +0.34(+2.62%) |
May 06, 2020 | 13.17 | 13.19 | 12.91 | 13.00 | 390,997 | -0.20(-1.52%) |
May 05, 2020 | 13.11 | 13.30 | 12.88 | 13.20 | 398,188 | -0.02(-0.15%) |
May 04, 2020 | 13.34 | 13.58 | 13.01 | 13.22 | 392,994 | +0.06(+0.46%) |
May 01, 2020 | 12.58 | 13.23 | 12.42 | 13.16 | 663,310 | +0.45(+3.54%) |
Apr 30, 2020 | 13.07 | 13.28 | 12.71 | 12.71 | 631,305 | -0.48(-3.64%) |
Apr 29, 2020 | 12.88 | 13.29 | 12.84 | 13.19 | 756,654 | +0.18(+1.38%) |
Apr 28, 2020 | 13.06 | 13.27 | 12.77 | 13.01 | 511,133 | -0.08(-0.61%) |
Apr 27, 2020 | 13.03 | 13.20 | 12.60 | 13.09 | 622,064 | +0.04(+0.31%) |
Apr 24, 2020 | 13.34 | 13.45 | 12.57 | 13.05 | 927,650 | -0.03(-0.23%) |
Apr 23, 2020 | 12.95 | 13.85 | 12.80 | 13.08 | 1,112,394 | +0.28(+2.19%) |
Apr 22, 2020 | 12.13 | 12.81 | 12.13 | 12.80 | 1,108,981 | +0.92(+7.74%) |
Apr 21, 2020 | 11.62 | 12.01 | 11.56 | 11.88 | 858,762 | -0.11(-0.92%) |
Apr 20, 2020 | 11.64 | 12.19 | 11.60 | 11.99 | 1,018,686 | +0.37(+3.18%) |
Apr 17, 2020 | 11.71 | 11.92 | 11.47 | 11.62 | 732,770 | -0.38(-3.17%) |
Apr 16, 2020 | 12.00 | 12.17 | 11.69 | 12.00 | 1,315,162 | +0.06(+0.50%) |
Apr 15, 2020 | 11.69 | 12.02 | 11.39 | 11.94 | 780,279 | +0.06(+0.51%) |
Apr 14, 2020 | 11.99 | 12.42 | 11.48 | 11.88 | 1,685,740 | -0.03(-0.25%) |
Apr 13, 2020 | 11.50 | 12.06 | 10.85 | 11.91 | 1,419,564 | +0.42(+3.66%) |
Apr 09, 2020 | 11.49 | 11.49 | 11.49 | 0 | +0.81(+7.58%) | |
Apr 08, 2020 | 10.96 | 11.24 | 10.67 | 10.68 | 372,438 | -0.29(-2.64%) |
Apr 07, 2020 | 11.14 | 11.20 | 10.82 | 10.97 | 398,461 | -0.11(-0.99%) |
Apr 06, 2020 | 11.04 | 11.39 | 10.82 | 11.08 | 709,019 | +0.41(+3.84%) |
Apr 03, 2020 | 10.93 | 11.08 | 10.51 | 10.67 | 402,695 | -0.25(-2.29%) |
Apr 02, 2020 | 10.72 | 11.25 | 10.72 | 10.92 | 589,077 | +0.32(+3.02%) |
Apr 01, 2020 | 10.51 | 10.83 | 10.24 | 10.60 | 605,556 | +0.10(+0.95%) |
Mar 31, 2020 | 10.52 | 11.12 | 10.14 | 10.50 | 1,045,379 | +0.05(+0.48%) |
Mar 30, 2020 | 10.30 | 11.11 | 10.00 | 10.45 | 923,667 | +0.35(+3.47%) |
Mar 27, 2020 | 11.07 | 11.41 | 9.960 | 10.10 | 896,600 | -1.23(-10.86%) |
Mar 26, 2020 | 11.34 | 12.12 | 10.79 | 11.33 | 789,173 | -0.11(-0.96%) |
Mar 25, 2020 | 10.15 | 11.69 | 10.10 | 11.44 | 1,241,463 | +1.04(+10.00%) |
Mar 24, 2020 | 11.00 | 11.11 | 10.00 | 10.40 | 1,663,456 | +0.24(+2.36%) |
Mar 23, 2020 | 9.560 | 10.60 | 9.050 | 10.16 | 1,030,240 | +0.69(+7.29%) |
Mar 20, 2020 | 10.29 | 10.35 | 9.220 | 9.470 | 1,301,419 | -0.65(-6.42%) |
Mar 19, 2020 | 9.990 | 11.38 | 8.500 | 10.12 | 1,405,601 | +0.22(+2.22%) |
Mar 18, 2020 | 10.45 | 11.07 | 9.740 | 9.900 | 1,317,776 | -0.85(-7.91%) |
Mar 17, 2020 | 8.360 | 10.82 | 8.330 | 10.75 | 2,227,390 | +2.41(+28.90%) |
Mar 16, 2020 | 6.350 | 8.700 | 6.350 | 8.340 | 1,562,673 | +0.99(+13.47%) |
Mar 13, 2020 | 8.660 | 8.770 | 7.260 | 7.350 | 1,956,428 | -1.16(-13.63%) |
Mar 12, 2020 | 9.020 | 9.390 | 8.300 | 8.510 | 1,397,001 | -1.35(-13.69%) |
Mar 11, 2020 | 10.50 | 10.75 | 9.840 | 9.860 | 773,346 | -0.82(-7.68%) |
Mar 10, 2020 | 10.83 | 10.91 | 10.14 | 10.68 | 808,511 | +0.03(+0.28%) |
Mar 09, 2020 | 11.12 | 11.27 | 10.36 | 10.65 | 814,262 | -0.95(-8.19%) |
Mar 06, 2020 | 11.87 | 11.93 | 11.27 | 11.60 | 880,391 | -0.35(-2.93%) |
Mar 05, 2020 | 11.85 | 12.00 | 11.69 | 11.95 | 883,115 | +0.25(+2.14%) |
Mar 04, 2020 | 11.74 | 11.80 | 11.40 | 11.70 | 635,385 | +0.00(+0.00%) |
Mar 03, 2020 | 11.38 | 12.15 | 11.24 | 11.70 | 1,256,115 | +0.47(+4.19%) |