Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.81 | 13.28 | 12.51 | 12.84 | 36,600 | +0.23(+1.82%) |
May 28, 2020 | 12.72 | 13.21 | 12.61 | 12.61 | 8,699 | -0.30(-2.32%) |
May 27, 2020 | 12.44 | 13.00 | 12.44 | 12.91 | 12,697 | +0.66(+5.39%) |
May 26, 2020 | 12.20 | 12.51 | 12.20 | 12.25 | 3,270 | +0.42(+3.55%) |
May 22, 2020 | 11.74 | 11.83 | 11.65 | 11.83 | 6,300 | +0.30(+2.60%) |
May 21, 2020 | 11.67 | 11.67 | 11.20 | 11.53 | 7,342 | -0.03(-0.26%) |
May 20, 2020 | 11.31 | 11.70 | 11.25 | 11.56 | 9,717 | +0.35(+3.12%) |
May 19, 2020 | 11.73 | 11.74 | 11.21 | 11.21 | 4,430 | -0.11(-0.97%) |
May 18, 2020 | 12.25 | 12.25 | 11.22 | 11.32 | 12,963 | -0.39(-3.33%) |
May 15, 2020 | 12.24 | 12.36 | 11.71 | 11.71 | 9,800 | -0.42(-3.46%) |
May 14, 2020 | 12.17 | 12.17 | 11.72 | 12.13 | 3,636 | -0.01(-0.08%) |
May 13, 2020 | 12.11 | 12.44 | 11.92 | 12.14 | 4,045 | -1.01(-7.68%) |
May 12, 2020 | 13.25 | 13.25 | 12.83 | 13.15 | 3,591 | +0.25(+1.94%) |
May 11, 2020 | 13.60 | 13.60 | 12.69 | 12.90 | 21,043 | -0.09(-0.69%) |
May 08, 2020 | 13.10 | 13.36 | 12.90 | 12.99 | 9,300 | +0.31(+2.44%) |
May 07, 2020 | 12.70 | 12.91 | 11.97 | 12.68 | 17,371 | -0.26(-1.97%) |
May 06, 2020 | 13.00 | 13.00 | 12.25 | 12.94 | 4,695 | +0.09(+0.66%) |
May 05, 2020 | 12.99 | 13.68 | 12.85 | 12.85 | 8,145 | -0.28(-2.13%) |
May 04, 2020 | 13.35 | 13.35 | 12.94 | 13.13 | 21,535 | +0.13(+1.00%) |
May 01, 2020 | 13.36 | 13.36 | 12.55 | 13.00 | 6,800 | +0.05(+0.39%) |
Apr 30, 2020 | 12.14 | 13.36 | 12.14 | 12.95 | 18,209 | +0.33(+2.61%) |
Apr 29, 2020 | 13.17 | 13.17 | 12.57 | 12.62 | 6,135 | -0.28(-2.17%) |
Apr 28, 2020 | 12.47 | 13.77 | 12.47 | 12.90 | 24,292 | +0.82(+6.79%) |
Apr 27, 2020 | 11.75 | 12.23 | 11.42 | 12.08 | 28,717 | +0.63(+5.50%) |
Apr 24, 2020 | 11.49 | 11.51 | 11.13 | 11.45 | 7,100 | +0.06(+0.53%) |
Apr 23, 2020 | 11.25 | 11.39 | 11.10 | 11.39 | 4,045 | +0.34(+3.08%) |
Apr 22, 2020 | 11.00 | 11.63 | 10.85 | 11.05 | 131,951 | +0.14(+1.28%) |
Apr 21, 2020 | 11.22 | 11.22 | 10.85 | 10.91 | 7,184 | -0.31(-2.76%) |
Apr 20, 2020 | 11.80 | 11.80 | 11.07 | 11.22 | 11,179 | -0.26(-2.26%) |
Apr 17, 2020 | 11.11 | 12.01 | 11.11 | 11.48 | 15,600 | +0.23(+2.04%) |
Apr 16, 2020 | 11.30 | 11.82 | 11.12 | 11.25 | 23,399 | -0.37(-3.22%) |
Apr 15, 2020 | 11.99 | 11.99 | 11.41 | 11.62 | 6,621 | -0.48(-3.93%) |
Apr 14, 2020 | 12.31 | 12.40 | 11.76 | 12.10 | 10,078 | -0.19(-1.55%) |
Apr 13, 2020 | 12.49 | 12.49 | 11.77 | 12.29 | 27,573 | +0.44(+3.71%) |
Apr 09, 2020 | 10.71 | 12.05 | 10.71 | 11.85 | 54,400 | +0.70(+6.28%) |
Apr 08, 2020 | 11.41 | 11.90 | 10.56 | 11.15 | 170,240 | +0.78(+7.52%) |
Apr 07, 2020 | 11.00 | 11.00 | 10.31 | 10.37 | 4,129 | -0.11(-1.05%) |
Apr 06, 2020 | 10.12 | 10.49 | 9.900 | 10.48 | 2,504 | +0.38(+3.76%) |
Apr 03, 2020 | 9.250 | 10.10 | 9.070 | 10.10 | 6,100 | +0.34(+3.48%) |
Apr 02, 2020 | 10.00 | 10.56 | 9.293 | 9.760 | 4,030 | -0.31(-3.08%) |
Apr 01, 2020 | 10.75 | 10.75 | 10.07 | 10.07 | 2,848 | -0.83(-7.61%) |
Mar 31, 2020 | 10.13 | 11.70 | 10.13 | 10.90 | 12,358 | +0.50(+4.81%) |
Mar 30, 2020 | 9.700 | 10.70 | 9.700 | 10.40 | 1,287 | +0.36(+3.59%) |
Mar 27, 2020 | 10.45 | 10.45 | 9.880 | 10.04 | 1,600 | -0.43(-4.11%) |
Mar 26, 2020 | 10.99 | 10.99 | 10.21 | 10.47 | 6,730 | +0.47(+4.70%) |
Mar 25, 2020 | 8.230 | 10.65 | 8.150 | 10.00 | 63,735 | +1.90(+23.46%) |
Mar 24, 2020 | 7.860 | 8.752 | 7.815 | 8.100 | 26,304 | +0.95(+13.29%) |
Mar 23, 2020 | 7.020 | 7.800 | 7.020 | 7.150 | 28,322 | -0.45(-5.92%) |
Mar 20, 2020 | 7.370 | 8.350 | 7.100 | 7.600 | 12,900 | +0.89(+13.26%) |
Mar 19, 2020 | 6.750 | 7.500 | 6.710 | 6.710 | 29,213 | +0.21(+3.23%) |
Mar 18, 2020 | 8.280 | 8.280 | 6.500 | 6.500 | 17,404 | -1.70(-20.73%) |
Mar 17, 2020 | 8.460 | 9.080 | 7.660 | 8.200 | 34,734 | +0.17(+2.12%) |
Mar 16, 2020 | 8.340 | 8.770 | 8.030 | 8.030 | 6,936 | -1.09(-11.95%) |
Mar 13, 2020 | 9.400 | 9.850 | 9.120 | 9.120 | 7,900 | -0.28(-2.98%) |
Mar 12, 2020 | 10.10 | 10.40 | 9.400 | 9.400 | 11,012 | -1.63(-14.78%) |
Mar 11, 2020 | 12.07 | 12.20 | 10.86 | 11.03 | 14,207 | -1.60(-12.70%) |
Mar 10, 2020 | 12.58 | 12.63 | 11.34 | 12.63 | 8,863 | +0.73(+6.18%) |
Mar 09, 2020 | 12.18 | 12.26 | 11.58 | 11.90 | 4,924 | -0.70(-5.56%) |
Mar 06, 2020 | 11.86 | 12.74 | 11.86 | 12.60 | 8,600 | +0.12(+0.96%) |
Mar 05, 2020 | 13.00 | 13.34 | 12.48 | 12.48 | 59,378 | -1.37(-9.89%) |
Mar 04, 2020 | 13.60 | 14.25 | 13.60 | 13.85 | 4,561 | +0.26(+1.91%) |
Mar 03, 2020 | 14.25 | 14.25 | 13.59 | 13.59 | 2,064 | -0.41(-2.93%) |