Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.93 | 15.08 | 13.54 | 14.87 | 284,131 | +0.92(+6.60%) |
May 28, 2020 | 14.21 | 14.21 | 13.67 | 13.95 | 52,191 | -0.01(-0.05%) |
May 27, 2020 | 13.99 | 14.30 | 13.87 | 13.96 | 99,986 | +0.30(+2.18%) |
May 26, 2020 | 13.76 | 13.78 | 13.35 | 13.66 | 134,549 | +0.78(+6.03%) |
May 22, 2020 | 13.06 | 13.13 | 12.82 | 12.88 | 81,475 | -0.25(-1.88%) |
May 21, 2020 | 13.14 | 13.27 | 12.97 | 13.13 | 43,766 | +0.01(+0.11%) |
May 20, 2020 | 13.01 | 13.39 | 13.01 | 13.11 | 46,820 | +0.25(+1.92%) |
May 19, 2020 | 13.21 | 13.21 | 12.69 | 12.87 | 64,794 | -0.19(-1.44%) |
May 18, 2020 | 13.40 | 13.59 | 13.06 | 13.06 | 155,647 | +0.30(+2.33%) |
May 15, 2020 | 12.82 | 13.13 | 12.69 | 12.76 | 125,177 | -0.12(-0.90%) |
May 14, 2020 | 12.55 | 13.25 | 12.40 | 12.88 | 136,577 | -0.04(-0.28%) |
May 13, 2020 | 13.23 | 13.23 | 12.66 | 12.91 | 114,657 | -0.46(-3.42%) |
May 12, 2020 | 13.97 | 13.97 | 13.37 | 13.37 | 99,417 | -0.46(-3.31%) |
May 11, 2020 | 13.73 | 14.01 | 13.46 | 13.83 | 155,472 | -0.14(-0.99%) |
May 08, 2020 | 13.38 | 14.01 | 13.20 | 13.96 | 113,045 | +0.56(+4.17%) |
May 07, 2020 | 13.26 | 13.52 | 13.15 | 13.40 | 289,100 | +0.15(+1.12%) |
May 06, 2020 | 13.75 | 13.75 | 12.99 | 13.26 | 198,231 | -0.11(-0.85%) |
May 05, 2020 | 13.50 | 13.90 | 13.20 | 13.37 | 186,186 | -0.04(-0.26%) |
May 04, 2020 | 13.09 | 13.71 | 13.09 | 13.40 | 460,019 | +0.31(+2.38%) |
May 01, 2020 | 12.84 | 13.94 | 12.81 | 13.09 | 213,197 | +0.37(+2.95%) |
Apr 30, 2020 | 13.12 | 13.18 | 12.58 | 12.72 | 121,644 | -0.39(-2.97%) |
Apr 29, 2020 | 12.73 | 13.21 | 12.69 | 13.11 | 122,977 | +0.51(+4.04%) |
Apr 28, 2020 | 12.55 | 12.71 | 12.32 | 12.60 | 149,692 | +0.30(+2.41%) |
Apr 27, 2020 | 11.67 | 12.34 | 11.59 | 12.30 | 100,323 | +0.83(+7.25%) |
Apr 24, 2020 | 11.67 | 11.67 | 11.22 | 11.47 | 84,261 | -0.02(-0.21%) |
Apr 23, 2020 | 11.33 | 11.67 | 11.33 | 11.49 | 146,491 | +0.28(+2.52%) |
Apr 22, 2020 | 10.94 | 11.21 | 10.74 | 11.21 | 117,073 | +0.59(+5.53%) |
Apr 21, 2020 | 10.59 | 10.97 | 10.50 | 10.62 | 59,237 | -0.25(-2.28%) |
Apr 20, 2020 | 10.61 | 11.15 | 10.56 | 10.87 | 106,625 | -0.07(-0.65%) |
Apr 17, 2020 | 10.76 | 11.17 | 10.37 | 10.94 | 136,429 | +0.69(+6.69%) |
Apr 16, 2020 | 10.38 | 10.40 | 9.796 | 10.26 | 123,660 | -0.22(-2.09%) |
Apr 15, 2020 | 11.08 | 11.08 | 10.33 | 10.48 | 80,766 | -0.81(-7.21%) |
Apr 14, 2020 | 11.37 | 11.74 | 11.25 | 11.29 | 74,592 | -0.06(-0.56%) |
Apr 13, 2020 | 11.20 | 11.41 | 10.86 | 11.35 | 66,217 | -0.13(-1.11%) |
Apr 09, 2020 | 11.20 | 11.91 | 11.15 | 11.48 | 67,578 | +0.34(+3.05%) |
Apr 08, 2020 | 11.18 | 11.25 | 11.05 | 11.14 | 58,517 | +0.00(+0.00%) |
Apr 07, 2020 | 11.04 | 11.53 | 10.86 | 11.14 | 69,234 | +0.48(+4.51%) |
Apr 06, 2020 | 10.50 | 10.91 | 10.33 | 10.66 | 318,840 | +0.36(+3.50%) |
Apr 03, 2020 | 10.54 | 10.55 | 10.12 | 10.30 | 29,265 | -0.24(-2.28%) |
Apr 02, 2020 | 10.06 | 10.74 | 10.06 | 10.54 | 78,508 | +0.26(+2.55%) |
Apr 01, 2020 | 10.16 | 10.35 | 9.676 | 10.28 | 106,693 | -0.18(-1.69%) |
Mar 31, 2020 | 10.68 | 10.99 | 10.24 | 10.45 | 116,925 | -0.22(-2.05%) |
Mar 30, 2020 | 10.74 | 10.94 | 10.22 | 10.67 | 88,092 | -0.26(-2.39%) |
Mar 27, 2020 | 11.03 | 11.03 | 10.48 | 10.94 | 111,829 | -0.45(-3.98%) |
Mar 26, 2020 | 11.47 | 12.02 | 10.84 | 11.39 | 204,712 | +0.01(+0.12%) |
Mar 25, 2020 | 10.37 | 11.44 | 9.867 | 11.37 | 102,080 | +1.00(+9.69%) |
Mar 24, 2020 | 9.443 | 10.40 | 8.905 | 10.37 | 239,000 | +1.28(+14.09%) |
Mar 23, 2020 | 9.782 | 9.782 | 8.849 | 9.089 | 193,482 | -0.42(-4.46%) |
Mar 20, 2020 | 9.040 | 10.17 | 9.004 | 9.514 | 531,580 | +0.53(+5.91%) |
Mar 19, 2020 | 7.314 | 10.96 | 7.314 | 8.983 | 401,415 | +1.69(+23.18%) |
Mar 18, 2020 | 8.134 | 8.935 | 7.293 | 7.293 | 289,367 | -1.48(-16.85%) |
Mar 17, 2020 | 9.549 | 10.36 | 8.693 | 8.771 | 307,786 | -0.78(-8.15%) |
Mar 16, 2020 | 10.13 | 10.23 | 9.528 | 9.549 | 248,461 | -0.93(-8.85%) |
Mar 13, 2020 | 10.62 | 10.88 | 10.10 | 10.48 | 233,838 | +0.24(+2.35%) |
Mar 12, 2020 | 11.32 | 11.32 | 10.22 | 10.23 | 146,485 | -1.41(-12.14%) |
Mar 11, 2020 | 12.60 | 12.64 | 11.62 | 11.65 | 108,906 | -1.21(-9.41%) |
Mar 10, 2020 | 13.74 | 13.90 | 12.62 | 12.86 | 282,019 | -0.58(-4.32%) |
Mar 09, 2020 | 14.10 | 14.39 | 13.44 | 13.44 | 168,754 | -1.11(-7.63%) |
Mar 06, 2020 | 14.73 | 15.04 | 14.51 | 14.55 | 219,842 | -0.35(-2.37%) |
Mar 05, 2020 | 14.95 | 15.09 | 14.85 | 14.90 | 66,791 | -0.18(-1.17%) |
Mar 04, 2020 | 15.36 | 15.45 | 14.95 | 15.08 | 52,815 | -0.20(-1.30%) |
Mar 03, 2020 | 15.24 | 15.42 | 15.02 | 15.28 | 63,863 | +0.10(+0.65%) |