Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.03 | 13.05 | 12.79 | 12.98 | 6,400 | +0.07(+0.54%) |
May 28, 2020 | 13.15 | 13.25 | 12.91 | 12.91 | 11,236 | -0.39(-2.93%) |
May 27, 2020 | 13.45 | 13.49 | 13.02 | 13.30 | 16,580 | +0.03(+0.23%) |
May 26, 2020 | 13.30 | 13.48 | 13.25 | 13.27 | 11,462 | +0.03(+0.23%) |
May 22, 2020 | 12.79 | 13.58 | 12.75 | 13.24 | 418,700 | +0.53(+4.17%) |
May 21, 2020 | 13.14 | 13.14 | 12.71 | 12.71 | 6,649 | -0.29(-2.23%) |
May 20, 2020 | 12.85 | 13.00 | 12.85 | 13.00 | 3,343 | +0.34(+2.69%) |
May 19, 2020 | 13.48 | 13.48 | 12.66 | 12.66 | 38,189 | -0.18(-1.40%) |
May 18, 2020 | 12.65 | 13.21 | 12.60 | 12.84 | 6,155 | +0.14(+1.10%) |
May 15, 2020 | 12.61 | 12.77 | 12.53 | 12.70 | 11,200 | +0.00(+0.00%) |
May 14, 2020 | 12.12 | 12.83 | 12.09 | 12.70 | 5,289 | +0.00(+0.00%) |
May 13, 2020 | 12.76 | 13.05 | 12.41 | 12.70 | 20,024 | -0.30(-2.31%) |
May 12, 2020 | 13.38 | 13.38 | 12.51 | 13.00 | 6,365 | +0.44(+3.50%) |
May 11, 2020 | 13.50 | 13.69 | 12.56 | 12.56 | 26,843 | -1.12(-8.19%) |
May 08, 2020 | 12.50 | 13.69 | 12.49 | 13.68 | 12,600 | +1.19(+9.53%) |
May 07, 2020 | 12.45 | 12.49 | 12.39 | 12.49 | 31,357 | +0.01(+0.08%) |
May 06, 2020 | 12.34 | 12.49 | 12.12 | 12.48 | 8,024 | +0.00(+0.00%) |
May 05, 2020 | 12.50 | 12.50 | 12.10 | 12.48 | 38,352 | +0.57(+4.79%) |
May 04, 2020 | 11.55 | 12.49 | 11.40 | 11.91 | 9,059 | -0.58(-4.64%) |
May 01, 2020 | 11.23 | 12.49 | 11.23 | 12.49 | 3,800 | -0.01(-0.08%) |
Apr 30, 2020 | 12.50 | 12.50 | 12.24 | 12.50 | 4,955 | +0.00(+0.00%) |
Apr 29, 2020 | 12.26 | 12.50 | 12.25 | 12.50 | 104,914 | +0.02(+0.16%) |
Apr 28, 2020 | 11.95 | 12.50 | 11.95 | 12.48 | 8,545 | +0.33(+2.72%) |
Apr 27, 2020 | 12.50 | 12.50 | 10.89 | 12.15 | 67,305 | -0.35(-2.80%) |
Apr 24, 2020 | 11.69 | 12.86 | 11.68 | 12.50 | 5,400 | -0.40(-3.10%) |
Apr 23, 2020 | 13.00 | 13.00 | 12.23 | 12.90 | 35,441 | -0.10(-0.77%) |
Apr 22, 2020 | 13.70 | 13.70 | 12.85 | 13.00 | 8,986 | -0.49(-3.63%) |
Apr 21, 2020 | 13.42 | 13.49 | 13.42 | 13.49 | 443 | -0.05(-0.37%) |
Apr 20, 2020 | 13.05 | 13.55 | 12.74 | 13.54 | 2,783 | -0.01(-0.07%) |
Apr 17, 2020 | 13.73 | 13.73 | 13.55 | 13.55 | 500 | +0.25(+1.88%) |
Apr 16, 2020 | 13.40 | 13.52 | 13.30 | 13.30 | 4,499 | -0.10(-0.75%) |
Apr 15, 2020 | 13.75 | 13.75 | 13.38 | 13.40 | 548 | -0.54(-3.87%) |
Apr 14, 2020 | 13.95 | 13.95 | 13.80 | 13.94 | 4,657 | -0.01(-0.07%) |
Apr 13, 2020 | 13.70 | 13.99 | 13.70 | 13.95 | 3,388 | +0.25(+1.82%) |
Apr 09, 2020 | 14.04 | 14.04 | 13.70 | 13.70 | 8,600 | -0.25(-1.79%) |
Apr 08, 2020 | 13.26 | 13.95 | 12.40 | 13.95 | 6,264 | +0.45(+3.33%) |
Apr 07, 2020 | 13.41 | 13.50 | 13.41 | 13.50 | 1,978 | -0.01(-0.07%) |
Apr 06, 2020 | 14.03 | 14.03 | 13.51 | 13.51 | 1,056 | +0.01(+0.07%) |
Apr 03, 2020 | 13.50 | 13.71 | 13.50 | 13.50 | 3,000 | +0.05(+0.37%) |
Apr 02, 2020 | 13.90 | 14.03 | 13.45 | 13.45 | 6,426 | -0.59(-4.20%) |
Apr 01, 2020 | 14.14 | 14.14 | 13.21 | 14.04 | 3,576 | -0.10(-0.71%) |
Mar 31, 2020 | 14.00 | 14.49 | 13.63 | 14.14 | 5,996 | +0.78(+5.84%) |
Mar 30, 2020 | 14.00 | 14.00 | 12.31 | 13.36 | 6,134 | -1.03(-7.16%) |
Mar 27, 2020 | 14.38 | 14.40 | 14.00 | 14.39 | 1,900 | +0.24(+1.70%) |
Mar 26, 2020 | 14.50 | 14.50 | 13.06 | 14.15 | 3,846 | +1.54(+12.21%) |
Mar 25, 2020 | 12.61 | 12.61 | 12.61 | 1 | +0.00(+0.00%) | |
Mar 24, 2020 | 11.94 | 14.00 | 11.91 | 12.61 | 3,666 | +0.80(+6.77%) |
Mar 23, 2020 | 12.80 | 12.80 | 10.75 | 11.81 | 11,458 | -1.19(-9.15%) |
Mar 20, 2020 | 13.00 | 13.00 | 13.00 | 13.00 | 200 | -0.29(-2.21%) |
Mar 19, 2020 | 13.00 | 13.29 | 13.00 | 13.29 | 744 | +0.13(+1.01%) |
Mar 18, 2020 | 13.82 | 14.41 | 11.70 | 13.16 | 13,559 | -0.89(-6.33%) |
Mar 17, 2020 | 13.50 | 14.50 | 13.49 | 14.05 | 3,007 | -0.54(-3.70%) |
Mar 16, 2020 | 14.59 | 14.59 | 14.59 | 14.59 | 532 | -0.40(-2.67%) |
Mar 13, 2020 | 14.49 | 15.49 | 14.48 | 14.99 | 1,600 | +0.51(+3.52%) |
Mar 12, 2020 | 14.90 | 15.03 | 13.78 | 14.48 | 7,057 | -2.02(-12.24%) |
Mar 11, 2020 | 16.48 | 16.50 | 15.89 | 16.50 | 3,226 | -1.10(-6.25%) |
Mar 10, 2020 | 17.61 | 17.64 | 17.60 | 17.60 | 783 | +0.18(+1.03%) |
Mar 09, 2020 | 17.25 | 17.42 | 14.75 | 17.42 | 3,139 | -0.08(-0.46%) |
Mar 06, 2020 | 17.50 | 17.91 | 17.47 | 17.50 | 1,500 | +0.25(+1.45%) |
Mar 05, 2020 | 17.50 | 17.86 | 17.25 | 17.25 | 1,734 | -0.74(-4.11%) |
Mar 04, 2020 | 17.61 | 17.99 | 17.25 | 17.99 | 1,922 | +0.55(+3.15%) |
Mar 03, 2020 | 17.73 | 18.13 | 17.44 | 17.44 | 2,245 | -0.26(-1.47%) |