Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.58 | 13.58 | 12.39 | 12.94 | 8,342 | -0.65(-4.76%) |
May 28, 2020 | 14.39 | 14.43 | 13.55 | 13.58 | 8,866 | -0.46(-3.29%) |
May 27, 2020 | 12.93 | 14.05 | 12.28 | 14.05 | 18,316 | +1.57(+12.55%) |
May 26, 2020 | 13.08 | 13.39 | 12.48 | 12.48 | 21,207 | -0.20(-1.57%) |
May 22, 2020 | 12.31 | 12.82 | 12.00 | 12.68 | 13,251 | +0.53(+4.32%) |
May 21, 2020 | 13.09 | 13.09 | 12.15 | 12.15 | 11,708 | -0.36(-2.89%) |
May 20, 2020 | 12.33 | 12.56 | 11.99 | 12.52 | 19,973 | +0.68(+5.74%) |
May 19, 2020 | 12.46 | 13.31 | 11.84 | 11.84 | 18,878 | -0.80(-6.31%) |
May 18, 2020 | 11.99 | 12.95 | 11.99 | 12.63 | 25,836 | +0.93(+7.97%) |
May 15, 2020 | 11.33 | 11.93 | 11.13 | 11.70 | 20,318 | +0.39(+3.44%) |
May 14, 2020 | 11.03 | 11.31 | 10.55 | 11.31 | 21,702 | -0.14(-1.19%) |
May 13, 2020 | 10.68 | 11.45 | 10.42 | 11.45 | 27,179 | +0.58(+5.33%) |
May 12, 2020 | 11.37 | 11.38 | 10.81 | 10.87 | 29,141 | -0.50(-4.38%) |
May 11, 2020 | 12.47 | 12.47 | 11.37 | 11.37 | 26,770 | -1.10(-8.86%) |
May 08, 2020 | 12.14 | 12.68 | 11.87 | 12.47 | 14,465 | +0.47(+3.92%) |
May 07, 2020 | 11.31 | 12.00 | 11.27 | 12.00 | 13,920 | +0.91(+8.16%) |
May 06, 2020 | 11.86 | 11.86 | 11.05 | 11.09 | 13,681 | -0.77(-6.49%) |
May 05, 2020 | 12.56 | 12.56 | 11.74 | 11.86 | 5,848 | -0.45(-3.68%) |
May 04, 2020 | 11.93 | 12.36 | 11.79 | 12.32 | 8,731 | +0.10(+0.82%) |
May 01, 2020 | 12.06 | 12.46 | 11.59 | 12.22 | 17,116 | -0.22(-1.75%) |
Apr 30, 2020 | 12.53 | 12.84 | 12.31 | 12.43 | 15,164 | -0.49(-3.78%) |
Apr 29, 2020 | 12.00 | 13.47 | 11.65 | 12.92 | 55,352 | +1.05(+8.85%) |
Apr 28, 2020 | 11.76 | 12.00 | 11.66 | 11.87 | 26,646 | +0.29(+2.50%) |
Apr 27, 2020 | 11.55 | 11.85 | 11.37 | 11.58 | 41,042 | +0.44(+3.98%) |
Apr 24, 2020 | 11.35 | 11.65 | 11.09 | 11.14 | 6,404 | -0.04(-0.32%) |
Apr 23, 2020 | 11.58 | 11.89 | 11.00 | 11.17 | 14,113 | -0.60(-5.08%) |
Apr 22, 2020 | 11.77 | 11.92 | 11.54 | 11.77 | 9,495 | +0.38(+3.34%) |
Apr 21, 2020 | 11.32 | 11.66 | 11.32 | 11.39 | 12,061 | +0.07(+0.64%) |
Apr 20, 2020 | 12.17 | 12.69 | 11.27 | 11.32 | 11,837 | -1.17(-9.35%) |
Apr 17, 2020 | 11.37 | 12.59 | 11.37 | 12.49 | 16,674 | +1.65(+15.21%) |
Apr 16, 2020 | 12.10 | 12.10 | 10.69 | 10.84 | 22,701 | -0.95(-8.06%) |
Apr 15, 2020 | 12.00 | 12.51 | 11.07 | 11.79 | 31,176 | -0.22(-1.81%) |
Apr 14, 2020 | 13.09 | 13.09 | 11.91 | 12.01 | 25,537 | -0.77(-6.02%) |
Apr 13, 2020 | 14.24 | 14.24 | 12.77 | 12.78 | 20,010 | -1.47(-10.30%) |
Apr 09, 2020 | 12.68 | 14.24 | 12.52 | 14.24 | 21,201 | +1.58(+12.52%) |
Apr 08, 2020 | 12.04 | 12.66 | 11.97 | 12.66 | 20,194 | +0.84(+7.13%) |
Apr 07, 2020 | 11.93 | 11.99 | 11.56 | 11.82 | 39,670 | +0.20(+1.71%) |
Apr 06, 2020 | 10.87 | 11.77 | 10.87 | 11.62 | 24,805 | +0.82(+7.54%) |
Apr 03, 2020 | 11.69 | 11.91 | 10.64 | 10.80 | 35,446 | -0.83(-7.16%) |
Apr 02, 2020 | 11.09 | 11.75 | 11.09 | 11.64 | 21,127 | +0.62(+5.59%) |
Apr 01, 2020 | 11.15 | 11.80 | 10.87 | 11.02 | 44,720 | -0.53(-4.55%) |
Mar 31, 2020 | 11.28 | 11.55 | 9.961 | 11.55 | 61,610 | +0.05(+0.39%) |
Mar 30, 2020 | 11.47 | 11.75 | 11.23 | 11.50 | 17,468 | +0.27(+2.42%) |
Mar 27, 2020 | 11.40 | 11.77 | 11.06 | 11.23 | 24,956 | -0.59(-4.98%) |
Mar 26, 2020 | 10.86 | 11.99 | 9.101 | 11.82 | 34,186 | +1.15(+10.78%) |
Mar 25, 2020 | 9.554 | 10.76 | 9.554 | 10.67 | 20,541 | +1.16(+12.19%) |
Mar 24, 2020 | 9.056 | 9.943 | 8.603 | 9.509 | 83,217 | +1.36(+16.67%) |
Mar 23, 2020 | 10.50 | 11.27 | 7.444 | 8.150 | 279,115 | -2.31(-22.08%) |
Mar 20, 2020 | 11.40 | 13.11 | 9.101 | 10.46 | 148,854 | -0.91(-7.97%) |
Mar 19, 2020 | 8.983 | 12.39 | 8.965 | 11.37 | 65,446 | +2.49(+28.06%) |
Mar 18, 2020 | 12.58 | 12.58 | 8.413 | 8.875 | 171,792 | -4.07(-31.42%) |
Mar 17, 2020 | 13.87 | 14.44 | 11.67 | 12.94 | 97,552 | -1.08(-7.69%) |
Mar 16, 2020 | 14.18 | 14.18 | 12.79 | 14.02 | 50,135 | -0.46(-3.19%) |
Mar 13, 2020 | 13.71 | 14.48 | 13.16 | 14.48 | 41,188 | +1.35(+10.28%) |
Mar 12, 2020 | 12.68 | 14.48 | 12.55 | 13.13 | 36,091 | -0.28(-2.09%) |
Mar 11, 2020 | 13.80 | 14.31 | 13.41 | 13.41 | 27,552 | -0.68(-4.82%) |
Mar 10, 2020 | 14.72 | 15.20 | 13.72 | 14.09 | 128,455 | -0.28(-1.95%) |
Mar 09, 2020 | 15.23 | 17.76 | 13.90 | 14.37 | 53,084 | -1.64(-10.24%) |
Mar 06, 2020 | 16.16 | 16.42 | 15.87 | 16.01 | 24,514 | -0.40(-2.43%) |
Mar 05, 2020 | 15.98 | 16.71 | 15.96 | 16.41 | 65,177 | +0.17(+1.06%) |
Mar 04, 2020 | 15.95 | 16.24 | 15.58 | 16.24 | 30,007 | +0.57(+3.64%) |
Mar 03, 2020 | 16.16 | 16.30 | 15.64 | 15.67 | 17,947 | -0.63(-3.89%) |