Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.88 | 14.25 | 12.73 | 13.70 | 552,200 | +1.00(+7.87%) |
May 28, 2020 | 13.40 | 14.05 | 12.57 | 12.70 | 90,031 | -0.68(-5.08%) |
May 27, 2020 | 13.86 | 13.86 | 12.50 | 13.38 | 149,247 | -0.40(-2.90%) |
May 26, 2020 | 15.55 | 15.55 | 13.67 | 13.78 | 166,506 | -1.12(-7.52%) |
May 22, 2020 | 14.69 | 17.00 | 14.15 | 14.90 | 466,300 | +1.03(+7.43%) |
May 21, 2020 | 14.29 | 14.50 | 13.42 | 13.87 | 100,918 | -0.42(-2.94%) |
May 20, 2020 | 14.34 | 14.91 | 14.04 | 14.29 | 103,218 | -0.04(-0.28%) |
May 19, 2020 | 14.07 | 14.95 | 13.69 | 14.33 | 113,524 | +0.31(+2.21%) |
May 18, 2020 | 13.28 | 14.22 | 12.91 | 14.02 | 148,031 | +1.02(+7.85%) |
May 15, 2020 | 12.54 | 13.08 | 12.44 | 13.00 | 102,500 | +0.28(+2.20%) |
May 14, 2020 | 12.51 | 12.84 | 12.29 | 12.72 | 94,569 | -0.24(-1.85%) |
May 13, 2020 | 12.85 | 13.50 | 12.27 | 12.96 | 134,192 | +0.09(+0.70%) |
May 12, 2020 | 13.06 | 13.09 | 12.31 | 12.87 | 174,643 | +0.01(+0.08%) |
May 11, 2020 | 12.60 | 13.19 | 12.55 | 12.86 | 107,907 | +0.19(+1.50%) |
May 08, 2020 | 13.35 | 13.54 | 12.55 | 12.67 | 101,000 | -0.38(-2.91%) |
May 07, 2020 | 13.74 | 13.98 | 12.72 | 13.05 | 132,088 | -0.44(-3.26%) |
May 06, 2020 | 13.82 | 13.99 | 13.11 | 13.49 | 53,802 | -0.31(-2.25%) |
May 05, 2020 | 13.11 | 14.23 | 13.11 | 13.80 | 130,442 | +0.76(+5.83%) |
May 04, 2020 | 12.32 | 13.30 | 12.25 | 13.04 | 90,390 | +0.68(+5.50%) |
May 01, 2020 | 12.77 | 12.78 | 11.85 | 12.36 | 121,700 | -0.60(-4.63%) |
Apr 30, 2020 | 12.75 | 13.59 | 12.60 | 12.96 | 105,009 | -0.02(-0.15%) |
Apr 29, 2020 | 13.50 | 13.51 | 12.65 | 12.98 | 370,502 | -0.34(-2.55%) |
Apr 28, 2020 | 13.63 | 13.93 | 12.61 | 13.32 | 117,957 | -0.13(-0.97%) |
Apr 27, 2020 | 12.57 | 13.93 | 12.27 | 13.45 | 150,624 | +1.00(+8.03%) |
Apr 24, 2020 | 12.03 | 12.46 | 11.31 | 12.45 | 283,200 | +0.55(+4.62%) |
Apr 23, 2020 | 12.24 | 13.52 | 11.21 | 11.90 | 152,105 | -0.23(-1.90%) |
Apr 22, 2020 | 13.02 | 13.25 | 12.13 | 12.13 | 171,853 | -0.79(-6.11%) |
Apr 21, 2020 | 12.81 | 13.36 | 12.39 | 12.92 | 122,664 | -0.19(-1.45%) |
Apr 20, 2020 | 12.40 | 13.54 | 12.40 | 13.11 | 82,220 | +0.50(+3.97%) |
Apr 17, 2020 | 12.76 | 12.98 | 12.22 | 12.61 | 127,100 | +0.06(+0.48%) |
Apr 16, 2020 | 12.81 | 12.96 | 12.27 | 12.55 | 444,080 | -0.37(-2.86%) |
Apr 15, 2020 | 13.69 | 13.85 | 12.24 | 12.92 | 180,241 | -1.03(-7.38%) |
Apr 14, 2020 | 12.60 | 14.66 | 12.60 | 13.95 | 415,191 | +1.49(+11.96%) |
Apr 13, 2020 | 12.90 | 13.16 | 12.41 | 12.46 | 134,860 | -0.40(-3.11%) |
Apr 09, 2020 | 12.96 | 13.42 | 12.63 | 12.86 | 121,800 | +0.14(+1.10%) |
Apr 08, 2020 | 12.54 | 13.50 | 12.35 | 12.72 | 346,780 | +0.32(+2.58%) |
Apr 07, 2020 | 12.43 | 13.25 | 11.95 | 12.40 | 410,401 | +0.27(+2.23%) |
Apr 06, 2020 | 10.80 | 12.25 | 10.66 | 12.13 | 146,572 | +1.57(+14.87%) |
Apr 03, 2020 | 10.94 | 11.24 | 10.12 | 10.56 | 166,400 | -0.43(-3.91%) |
Apr 02, 2020 | 10.21 | 11.75 | 9.961 | 10.99 | 337,624 | +0.78(+7.64%) |
Apr 01, 2020 | 11.02 | 11.27 | 10.13 | 10.21 | 739,706 | -1.13(-9.96%) |
Mar 31, 2020 | 10.96 | 11.60 | 10.69 | 11.34 | 184,051 | +0.38(+3.47%) |
Mar 30, 2020 | 10.94 | 11.19 | 10.60 | 10.96 | 226,805 | -0.04(-0.36%) |
Mar 27, 2020 | 11.04 | 11.30 | 10.51 | 11.00 | 149,400 | -0.45(-3.93%) |
Mar 26, 2020 | 11.28 | 11.97 | 10.64 | 11.45 | 688,638 | +0.20(+1.78%) |
Mar 25, 2020 | 11.62 | 11.87 | 10.60 | 11.25 | 306,967 | +0.10(+0.90%) |
Mar 24, 2020 | 10.25 | 11.22 | 10.11 | 11.15 | 125,429 | +1.14(+11.39%) |
Mar 23, 2020 | 9.980 | 10.29 | 8.950 | 10.01 | 407,097 | -0.05(-0.50%) |
Mar 20, 2020 | 10.12 | 10.49 | 9.280 | 10.06 | 373,200 | +0.00(+0.00%) |
Mar 19, 2020 | 8.040 | 10.29 | 8.020 | 10.06 | 436,984 | +1.98(+24.50%) |
Mar 18, 2020 | 9.200 | 9.930 | 7.000 | 8.080 | 429,225 | -1.91(-19.12%) |
Mar 17, 2020 | 10.82 | 11.07 | 9.690 | 9.990 | 263,264 | -0.80(-7.41%) |
Mar 16, 2020 | 10.34 | 11.12 | 10.24 | 10.79 | 193,653 | -0.74(-6.42%) |
Mar 13, 2020 | 12.01 | 12.01 | 10.40 | 11.53 | 190,100 | -0.05(-0.43%) |
Mar 12, 2020 | 12.00 | 12.36 | 10.75 | 11.58 | 378,966 | -1.13(-8.89%) |
Mar 11, 2020 | 12.55 | 12.72 | 11.80 | 12.71 | 460,983 | -0.15(-1.17%) |
Mar 10, 2020 | 12.36 | 13.83 | 12.36 | 12.86 | 546,023 | +0.74(+6.11%) |
Mar 09, 2020 | 13.40 | 13.40 | 11.88 | 12.12 | 396,795 | -2.06(-14.53%) |
Mar 06, 2020 | 15.01 | 15.01 | 13.75 | 14.18 | 183,600 | -1.20(-7.80%) |
Mar 05, 2020 | 14.68 | 15.58 | 14.62 | 15.38 | 102,720 | +0.27(+1.79%) |
Mar 04, 2020 | 15.43 | 15.88 | 14.76 | 15.11 | 220,739 | -0.14(-0.92%) |
Mar 03, 2020 | 14.51 | 15.32 | 14.28 | 15.25 | 206,078 | +0.74(+5.10%) |