Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.21 | 12.84 | 11.93 | 12.84 | 1,031 | +0.63(+5.14%) |
May 28, 2020 | 12.80 | 13.25 | 12.00 | 12.21 | 1,689 | -0.07(-0.57%) |
May 27, 2020 | 12.00 | 13.00 | 10.96 | 12.28 | 1,610 | +0.07(+0.57%) |
May 26, 2020 | 11.86 | 12.84 | 11.86 | 12.21 | 2,371 | +0.21(+1.74%) |
May 22, 2020 | 12.14 | 12.14 | 11.72 | 12.00 | 702 | -0.07(-0.58%) |
May 21, 2020 | 12.49 | 13.26 | 11.51 | 12.07 | 1,932 | -1.12(-8.46%) |
May 20, 2020 | 12.70 | 14.86 | 12.07 | 13.19 | 2,693 | +0.70(+5.59%) |
May 19, 2020 | 12.05 | 15.77 | 10.61 | 12.49 | 2,205 | +0.32(+2.63%) |
May 18, 2020 | 12.63 | 12.70 | 10.54 | 12.17 | 1,931 | +0.37(+3.15%) |
May 15, 2020 | 12.15 | 12.41 | 11.58 | 11.80 | 487 | +0.01(+0.06%) |
May 14, 2020 | 11.72 | 11.86 | 10.47 | 11.79 | 2,383 | -0.03(-0.29%) |
May 13, 2020 | 11.75 | 11.83 | 11.37 | 11.83 | 409 | -0.03(-0.29%) |
May 12, 2020 | 11.58 | 12.84 | 11.44 | 11.86 | 2,112 | -0.07(-0.58%) |
May 11, 2020 | 12.70 | 12.91 | 11.93 | 11.93 | 990 | -0.76(-6.00%) |
May 08, 2020 | 12.16 | 12.98 | 12.16 | 12.69 | 874 | +0.13(+1.06%) |
May 07, 2020 | 12.07 | 12.56 | 11.79 | 12.56 | 1,468 | +0.70(+5.88%) |
May 06, 2020 | 11.51 | 12.07 | 10.82 | 11.86 | 4,634 | +0.70(+6.25%) |
May 05, 2020 | 11.86 | 12.30 | 10.82 | 11.16 | 3,248 | -0.91(-7.51%) |
May 04, 2020 | 12.21 | 12.21 | 12.00 | 12.07 | 932 | +0.14(+1.17%) |
May 01, 2020 | 12.49 | 12.56 | 11.93 | 11.93 | 644 | -0.63(-5.00%) |
Apr 30, 2020 | 12.42 | 12.77 | 12.28 | 12.56 | 1,031 | +0.70(+5.88%) |
Apr 29, 2020 | 11.86 | 13.61 | 11.86 | 11.86 | 3,017 | +0.00(+0.00%) |
Apr 28, 2020 | 12.63 | 12.63 | 10.47 | 11.86 | 3,009 | -0.14(-1.16%) |
Apr 27, 2020 | 11.03 | 12.14 | 10.61 | 12.00 | 9,056 | +1.47(+13.91%) |
Apr 24, 2020 | 11.16 | 11.16 | 9.839 | 10.54 | 1,977 | -0.29(-2.71%) |
Apr 23, 2020 | 10.82 | 11.51 | 10.59 | 10.83 | 1,499 | +0.29(+2.78%) |
Apr 22, 2020 | 10.47 | 10.82 | 9.978 | 10.54 | 1,220 | +0.00(+0.01%) |
Apr 21, 2020 | 10.26 | 10.61 | 10.19 | 10.54 | 1,567 | +0.26(+2.57%) |
Apr 20, 2020 | 10.39 | 11.02 | 9.769 | 10.27 | 3,772 | +0.50(+5.14%) |
Apr 17, 2020 | 11.16 | 11.16 | 9.769 | 9.769 | 1,863 | -0.56(-5.41%) |
Apr 16, 2020 | 10.40 | 11.51 | 10.26 | 10.33 | 1,255 | -0.03(-0.34%) |
Apr 15, 2020 | 11.44 | 11.44 | 10.36 | 10.36 | 2,843 | +0.24(+2.41%) |
Apr 14, 2020 | 11.79 | 11.79 | 9.978 | 10.12 | 2,025 | -1.67(-14.20%) |
Apr 13, 2020 | 12.21 | 12.42 | 11.58 | 11.79 | 1,762 | +0.70(+6.29%) |
Apr 09, 2020 | 11.86 | 12.96 | 10.73 | 11.10 | 1,304 | -0.06(-0.50%) |
Apr 08, 2020 | 10.61 | 11.65 | 9.630 | 11.15 | 3,262 | +1.10(+10.97%) |
Apr 07, 2020 | 9.769 | 10.26 | 9.769 | 10.05 | 1,182 | +0.28(+2.86%) |
Apr 06, 2020 | 10.47 | 11.10 | 8.932 | 9.769 | 1,776 | +0.84(+9.38%) |
Apr 03, 2020 | 10.75 | 10.75 | 8.932 | 8.932 | 1,691 | -0.49(-5.19%) |
Apr 02, 2020 | 10.68 | 12.49 | 9.420 | 9.420 | 2,816 | -2.51(-21.05%) |
Apr 01, 2020 | 12.98 | 12.98 | 11.93 | 11.93 | 389 | +0.07(+0.59%) |
Mar 31, 2020 | 12.56 | 12.76 | 11.86 | 11.86 | 1,689 | -0.00(-0.01%) |
Mar 30, 2020 | 13.19 | 14.35 | 11.17 | 11.86 | 2,898 | -0.49(-3.95%) |
Mar 27, 2020 | 13.26 | 13.47 | 11.93 | 12.35 | 2,995 | -0.42(-3.28%) |
Mar 26, 2020 | 12.77 | 17.86 | 12.00 | 12.77 | 4,289 | +0.11(+0.85%) |
Mar 25, 2020 | 13.01 | 16.26 | 11.86 | 12.66 | 4,352 | +0.78(+6.57%) |
Mar 24, 2020 | 11.72 | 13.27 | 11.72 | 11.88 | 556 | +0.44(+3.82%) |
Mar 23, 2020 | 11.30 | 12.00 | 10.61 | 11.44 | 2,030 | -0.50(-4.19%) |
Mar 20, 2020 | 11.72 | 13.21 | 10.61 | 11.94 | 4,729 | +1.48(+14.11%) |
Mar 19, 2020 | 12.70 | 13.26 | 10.47 | 10.47 | 4,081 | -1.81(-14.77%) |
Mar 18, 2020 | 13.19 | 13.29 | 11.51 | 12.28 | 2,244 | -1.33(-9.74%) |
Mar 17, 2020 | 13.33 | 13.61 | 13.19 | 13.61 | 3,159 | +0.28(+2.09%) |
Mar 16, 2020 | 12.91 | 14.64 | 11.65 | 13.33 | 3,975 | +0.84(+6.70%) |
Mar 13, 2020 | 13.61 | 13.61 | 12.02 | 12.49 | 2,995 | -0.07(-0.55%) |
Mar 12, 2020 | 16.54 | 16.54 | 9.560 | 12.56 | 3,306 | -3.49(-21.74%) |
Mar 11, 2020 | 17.10 | 17.10 | 14.03 | 16.05 | 3,218 | -1.25(-7.24%) |
Mar 10, 2020 | 16.96 | 19.45 | 16.96 | 17.30 | 2,328 | -0.14(-0.82%) |
Mar 09, 2020 | 17.93 | 19.96 | 15.14 | 17.44 | 2,910 | -0.42(-2.34%) |
Mar 06, 2020 | 20.52 | 20.52 | 17.86 | 17.86 | 3,983 | -1.59(-8.18%) |
Mar 05, 2020 | 19.54 | 19.82 | 18.35 | 19.46 | 1,779 | +0.02(+0.11%) |
Mar 04, 2020 | 20.93 | 21.67 | 19.19 | 19.43 | 1,716 | -1.85(-8.69%) |
Mar 03, 2020 | 19.99 | 21.56 | 19.99 | 21.28 | 3,427 | +1.40(+7.02%) |