Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.21 | 14.21 | 13.77 | 13.98 | 23,571 | -0.59(-4.02%) |
May 28, 2020 | 14.51 | 14.59 | 14.46 | 14.57 | 8,079 | -0.10(-0.66%) |
May 27, 2020 | 14.54 | 14.66 | 14.29 | 14.66 | 9,118 | +0.22(+1.50%) |
May 26, 2020 | 14.52 | 14.59 | 14.35 | 14.45 | 37,371 | +0.37(+2.62%) |
May 22, 2020 | 13.85 | 14.08 | 13.85 | 14.08 | 2,367 | -0.03(-0.24%) |
May 21, 2020 | 14.39 | 14.39 | 14.07 | 14.11 | 4,224 | -0.17(-1.18%) |
May 20, 2020 | 14.24 | 14.37 | 14.18 | 14.28 | 54,450 | +0.53(+3.88%) |
May 19, 2020 | 14.26 | 14.26 | 13.74 | 13.75 | 4,877 | -0.47(-3.28%) |
May 18, 2020 | 13.69 | 14.28 | 13.69 | 14.21 | 19,485 | +1.26(+9.71%) |
May 15, 2020 | 13.02 | 13.06 | 12.96 | 12.96 | 2,367 | +0.17(+1.35%) |
May 14, 2020 | 12.14 | 13.02 | 12.14 | 12.78 | 6,491 | +0.10(+0.76%) |
May 13, 2020 | 13.14 | 13.14 | 12.60 | 12.69 | 119,381 | -0.82(-6.11%) |
May 12, 2020 | 13.79 | 13.84 | 13.51 | 13.51 | 9,818 | -0.28(-2.05%) |
May 11, 2020 | 13.91 | 13.94 | 13.67 | 13.80 | 55,645 | -0.23(-1.67%) |
May 08, 2020 | 13.55 | 14.04 | 13.55 | 14.03 | 38,424 | +0.87(+6.57%) |
May 07, 2020 | 13.26 | 13.52 | 13.15 | 13.16 | 18,523 | +0.18(+1.35%) |
May 06, 2020 | 13.17 | 13.32 | 12.97 | 12.99 | 257,343 | -0.36(-2.69%) |
May 05, 2020 | 14.12 | 14.17 | 13.35 | 13.35 | 42,084 | -0.13(-0.98%) |
May 04, 2020 | 12.66 | 13.51 | 12.66 | 13.48 | 698,252 | +0.53(+4.08%) |
May 01, 2020 | 13.75 | 13.75 | 12.95 | 12.95 | 10,547 | -1.13(-8.05%) |
Apr 30, 2020 | 14.26 | 14.33 | 13.69 | 14.09 | 63,482 | -0.11(-0.79%) |
Apr 29, 2020 | 13.43 | 14.22 | 13.43 | 14.20 | 63,172 | +1.29(+10.01%) |
Apr 28, 2020 | 12.83 | 12.95 | 12.58 | 12.91 | 40,615 | +0.29(+2.29%) |
Apr 27, 2020 | 12.23 | 12.69 | 12.20 | 12.62 | 14,170 | +0.32(+2.64%) |
Apr 24, 2020 | 12.66 | 12.66 | 12.02 | 12.29 | 12,592 | -0.02(-0.19%) |
Apr 23, 2020 | 12.21 | 12.58 | 12.06 | 12.32 | 75,180 | +0.45(+3.80%) |
Apr 22, 2020 | 11.87 | 12.48 | 11.70 | 11.86 | 26,935 | +0.40(+3.49%) |
Apr 21, 2020 | 11.14 | 11.49 | 11.14 | 11.46 | 32,050 | -0.04(-0.33%) |
Apr 20, 2020 | 10.94 | 11.80 | 10.94 | 11.50 | 18,002 | -0.10(-0.85%) |
Apr 17, 2020 | 10.81 | 11.60 | 10.81 | 11.60 | 6,673 | +1.03(+9.78%) |
Apr 16, 2020 | 11.12 | 11.12 | 10.56 | 10.57 | 29,269 | -0.51(-4.58%) |
Apr 15, 2020 | 11.05 | 11.07 | 10.64 | 11.07 | 7,636 | -0.54(-4.64%) |
Apr 14, 2020 | 11.73 | 11.73 | 11.50 | 11.61 | 11,779 | -0.04(-0.34%) |
Apr 13, 2020 | 12.11 | 12.11 | 11.55 | 11.65 | 16,177 | -0.08(-0.67%) |
Apr 09, 2020 | 12.25 | 12.51 | 11.55 | 11.73 | 12,485 | +0.09(+0.77%) |
Apr 08, 2020 | 11.07 | 11.64 | 11.07 | 11.64 | 3,255 | +0.75(+6.90%) |
Apr 07, 2020 | 11.10 | 11.45 | 10.88 | 10.89 | 17,519 | +0.29(+2.69%) |
Apr 06, 2020 | 10.18 | 10.61 | 10.18 | 10.61 | 6,745 | +0.58(+5.74%) |
Apr 03, 2020 | 10.40 | 10.40 | 9.626 | 10.03 | 56,506 | +0.07(+0.70%) |
Apr 02, 2020 | 9.579 | 10.17 | 9.579 | 9.960 | 62,174 | +0.81(+8.83%) |
Apr 01, 2020 | 9.291 | 9.291 | 9.059 | 9.152 | 2,343 | -0.53(-5.47%) |
Mar 31, 2020 | 9.793 | 9.922 | 9.481 | 9.681 | 9,246 | +0.23(+2.42%) |
Mar 30, 2020 | 9.282 | 9.468 | 8.887 | 9.453 | 8,339 | +0.09(+1.01%) |
Mar 27, 2020 | 9.728 | 9.728 | 9.358 | 9.358 | 25,293 | -0.70(-7.01%) |
Mar 26, 2020 | 10.03 | 10.56 | 9.879 | 10.06 | 8,405 | +0.17(+1.69%) |
Mar 25, 2020 | 9.712 | 10.23 | 9.277 | 9.896 | 15,514 | +0.21(+2.22%) |
Mar 24, 2020 | 9.384 | 9.681 | 9.254 | 9.681 | 5,809 | +0.90(+10.25%) |
Mar 23, 2020 | 9.626 | 9.626 | 8.678 | 8.781 | 5,342 | -0.75(-7.87%) |
Mar 20, 2020 | 9.557 | 9.844 | 9.207 | 9.531 | 30,738 | +0.29(+3.11%) |
Mar 19, 2020 | 8.562 | 9.244 | 8.365 | 9.244 | 20,904 | +0.83(+9.85%) |
Mar 18, 2020 | 9.299 | 9.299 | 8.286 | 8.415 | 18,628 | -1.33(-13.69%) |
Mar 17, 2020 | 10.04 | 10.29 | 9.658 | 9.750 | 9,046 | -0.29(-2.93%) |
Mar 16, 2020 | 10.43 | 10.71 | 9.722 | 10.04 | 12,885 | -0.95(-8.67%) |
Mar 13, 2020 | 10.58 | 11.00 | 9.750 | 11.00 | 16,183 | +1.18(+12.00%) |
Mar 12, 2020 | 10.08 | 10.20 | 9.741 | 9.821 | 23,439 | -1.33(-11.96%) |
Mar 11, 2020 | 11.69 | 11.69 | 10.95 | 11.16 | 15,883 | -1.00(-8.23%) |
Mar 10, 2020 | 12.72 | 12.72 | 11.18 | 12.16 | 17,934 | +0.48(+4.13%) |
Mar 09, 2020 | 12.21 | 12.69 | 11.51 | 11.67 | 50,569 | -3.93(-25.20%) |
Mar 06, 2020 | 16.36 | 16.36 | 15.39 | 15.61 | 7,060 | -1.15(-6.87%) |
Mar 05, 2020 | 17.29 | 17.29 | 16.76 | 16.76 | 33,210 | -0.89(-5.06%) |
Mar 04, 2020 | 17.79 | 17.95 | 17.40 | 17.65 | 6,100 | +0.03(+0.18%) |
Mar 03, 2020 | 18.34 | 18.34 | 17.43 | 17.62 | 8,986 | -0.62(-3.41%) |