Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.51 | 12.75 | 12.16 | 12.37 | 1,337,234 | -0.31(-2.47%) |
May 28, 2020 | 13.45 | 13.45 | 12.69 | 12.69 | 834,904 | -0.63(-4.70%) |
May 27, 2020 | 13.24 | 13.37 | 13.00 | 13.31 | 1,107,345 | +0.43(+3.31%) |
May 26, 2020 | 12.91 | 13.15 | 12.71 | 12.89 | 1,820,060 | +0.35(+2.80%) |
May 22, 2020 | 12.86 | 12.86 | 12.29 | 12.54 | 760,881 | -0.19(-1.49%) |
May 21, 2020 | 12.74 | 12.98 | 12.71 | 12.72 | 1,256,200 | -0.05(-0.37%) |
May 20, 2020 | 12.67 | 12.90 | 12.63 | 12.77 | 1,037,297 | +0.33(+2.67%) |
May 19, 2020 | 12.92 | 12.94 | 12.44 | 12.44 | 1,208,702 | -0.59(-4.52%) |
May 18, 2020 | 12.49 | 13.22 | 12.49 | 13.03 | 1,379,748 | +0.83(+6.85%) |
May 15, 2020 | 12.19 | 12.61 | 12.09 | 12.19 | 2,418,803 | -0.11(-0.92%) |
May 14, 2020 | 12.08 | 12.35 | 11.82 | 12.31 | 1,484,836 | +0.01(+0.08%) |
May 13, 2020 | 13.03 | 13.03 | 12.10 | 12.30 | 1,009,618 | -0.83(-6.29%) |
May 12, 2020 | 13.57 | 13.70 | 13.10 | 13.12 | 1,423,616 | -0.37(-2.74%) |
May 11, 2020 | 13.20 | 13.56 | 13.08 | 13.49 | 1,105,554 | +0.16(+1.21%) |
May 08, 2020 | 13.06 | 13.37 | 13.02 | 13.33 | 649,805 | +0.47(+3.69%) |
May 07, 2020 | 12.91 | 13.00 | 12.76 | 12.86 | 634,143 | +0.15(+1.19%) |
May 06, 2020 | 13.08 | 13.09 | 12.54 | 12.71 | 770,744 | -0.27(-2.05%) |
May 05, 2020 | 13.60 | 13.70 | 12.94 | 12.97 | 1,111,941 | -0.41(-3.05%) |
May 04, 2020 | 13.10 | 13.48 | 13.05 | 13.38 | 752,459 | +0.01(+0.07%) |
May 01, 2020 | 13.46 | 13.64 | 13.25 | 13.37 | 734,851 | -0.44(-3.16%) |
Apr 30, 2020 | 13.46 | 13.88 | 13.37 | 13.81 | 1,139,386 | +0.09(+0.69%) |
Apr 29, 2020 | 13.77 | 13.90 | 13.08 | 13.71 | 1,310,614 | +0.36(+2.70%) |
Apr 28, 2020 | 12.93 | 13.92 | 12.62 | 13.35 | 2,548,868 | +0.97(+7.82%) |
Apr 27, 2020 | 11.79 | 12.42 | 11.70 | 12.38 | 2,081,148 | +0.81(+6.97%) |
Apr 24, 2020 | 11.61 | 11.86 | 11.50 | 11.58 | 942,987 | +0.00(+0.00%) |
Apr 23, 2020 | 11.93 | 12.09 | 11.52 | 11.58 | 1,433,327 | -0.43(-3.56%) |
Apr 22, 2020 | 12.10 | 12.20 | 11.91 | 12.00 | 632,077 | +0.09(+0.72%) |
Apr 21, 2020 | 11.74 | 12.06 | 11.65 | 11.92 | 635,636 | -0.15(-1.26%) |
Apr 20, 2020 | 11.82 | 12.19 | 11.69 | 12.07 | 649,503 | +0.05(+0.39%) |
Apr 17, 2020 | 11.95 | 12.14 | 11.73 | 12.02 | 986,406 | +0.40(+3.43%) |
Apr 16, 2020 | 11.87 | 12.06 | 11.26 | 11.62 | 1,216,994 | -0.20(-1.69%) |
Apr 15, 2020 | 11.76 | 12.00 | 11.55 | 11.82 | 1,231,144 | -0.47(-3.86%) |
Apr 14, 2020 | 12.16 | 12.30 | 11.96 | 12.30 | 1,380,730 | +0.46(+3.85%) |
Apr 13, 2020 | 11.89 | 12.03 | 11.60 | 11.84 | 1,124,822 | -0.22(-1.81%) |
Apr 09, 2020 | 11.46 | 12.11 | 11.26 | 12.06 | 2,093,900 | +0.80(+7.08%) |
Apr 08, 2020 | 10.91 | 11.38 | 10.66 | 11.26 | 1,245,229 | +0.45(+4.12%) |
Apr 07, 2020 | 11.36 | 11.39 | 10.69 | 10.82 | 1,235,436 | -0.12(-1.10%) |
Apr 06, 2020 | 10.58 | 10.99 | 10.41 | 10.94 | 1,075,936 | +0.74(+7.29%) |
Apr 03, 2020 | 10.42 | 10.62 | 9.898 | 10.20 | 1,130,596 | -0.30(-2.83%) |
Apr 02, 2020 | 10.09 | 10.65 | 10.02 | 10.49 | 827,394 | +0.39(+3.86%) |
Apr 01, 2020 | 10.03 | 10.23 | 9.898 | 10.10 | 1,021,348 | -0.46(-4.39%) |
Mar 31, 2020 | 10.75 | 10.84 | 10.35 | 10.57 | 925,538 | -0.26(-2.40%) |
Mar 30, 2020 | 10.51 | 11.04 | 10.30 | 10.83 | 1,087,781 | +0.38(+3.64%) |
Mar 27, 2020 | 10.25 | 10.83 | 10.03 | 10.45 | 1,248,200 | -0.50(-4.58%) |
Mar 26, 2020 | 10.68 | 10.98 | 10.18 | 10.95 | 1,698,666 | +0.46(+4.43%) |
Mar 25, 2020 | 10.69 | 11.05 | 10.36 | 10.48 | 1,781,990 | -0.06(-0.53%) |
Mar 24, 2020 | 10.85 | 11.29 | 10.28 | 10.54 | 1,777,489 | +0.16(+1.52%) |
Mar 23, 2020 | 11.14 | 11.41 | 10.18 | 10.38 | 1,293,465 | -0.58(-5.33%) |
Mar 20, 2020 | 11.90 | 12.05 | 10.60 | 10.97 | 3,673,954 | -0.82(-6.93%) |
Mar 19, 2020 | 11.66 | 12.66 | 11.63 | 11.78 | 2,359,017 | -0.04(-0.31%) |
Mar 18, 2020 | 11.32 | 12.75 | 10.81 | 11.82 | 2,918,157 | -0.33(-2.75%) |
Mar 17, 2020 | 10.89 | 12.33 | 10.76 | 12.15 | 3,594,539 | +1.47(+13.73%) |
Mar 16, 2020 | 9.415 | 11.24 | 9.415 | 10.69 | 2,654,782 | -0.34(-3.11%) |
Mar 13, 2020 | 10.53 | 11.08 | 10.23 | 11.03 | 2,770,058 | +1.04(+10.41%) |
Mar 12, 2020 | 9.313 | 11.07 | 9.165 | 9.991 | 3,582,750 | -0.92(-8.43%) |
Mar 11, 2020 | 11.50 | 11.62 | 10.50 | 10.91 | 3,349,780 | -1.01(-8.49%) |
Mar 10, 2020 | 12.15 | 12.25 | 11.40 | 11.92 | 1,876,762 | +0.27(+2.31%) |
Mar 09, 2020 | 11.76 | 12.01 | 11.39 | 11.65 | 2,631,431 | -0.93(-7.38%) |
Mar 06, 2020 | 12.38 | 12.88 | 12.33 | 12.58 | 1,977,628 | -0.39(-3.01%) |
Mar 05, 2020 | 12.92 | 13.02 | 12.63 | 12.97 | 2,078,424 | -0.39(-2.92%) |
Mar 04, 2020 | 13.26 | 13.38 | 13.01 | 13.36 | 1,194,669 | +0.33(+2.57%) |
Mar 03, 2020 | 13.27 | 13.77 | 12.84 | 13.03 | 1,695,658 | -0.23(-1.75%) |