Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.83 | 15.41 | 14.83 | 15.17 | 101,300 | -0.01(-0.07%) |
May 28, 2020 | 16.37 | 16.37 | 15.01 | 15.18 | 106,551 | -0.82(-5.13%) |
May 27, 2020 | 15.41 | 16.07 | 15.28 | 16.00 | 109,960 | +0.93(+6.17%) |
May 26, 2020 | 15.13 | 15.54 | 14.96 | 15.07 | 127,769 | +0.62(+4.29%) |
May 22, 2020 | 14.97 | 14.97 | 14.39 | 14.45 | 88,300 | -0.38(-2.56%) |
May 21, 2020 | 14.39 | 14.97 | 14.39 | 14.83 | 60,692 | +0.39(+2.70%) |
May 20, 2020 | 14.51 | 15.09 | 14.15 | 14.44 | 161,014 | +0.23(+1.62%) |
May 19, 2020 | 14.04 | 14.60 | 13.94 | 14.21 | 98,010 | -0.10(-0.70%) |
May 18, 2020 | 13.49 | 14.37 | 13.49 | 14.31 | 193,985 | +1.44(+11.19%) |
May 15, 2020 | 12.62 | 13.05 | 12.38 | 12.87 | 98,600 | +0.26(+2.06%) |
May 14, 2020 | 12.24 | 12.64 | 11.87 | 12.61 | 137,726 | +0.09(+0.72%) |
May 13, 2020 | 12.94 | 12.94 | 12.06 | 12.52 | 114,472 | -0.42(-3.25%) |
May 12, 2020 | 13.60 | 13.60 | 12.93 | 12.94 | 119,934 | -0.73(-5.34%) |
May 11, 2020 | 13.52 | 13.73 | 12.87 | 13.67 | 145,606 | -0.08(-0.58%) |
May 08, 2020 | 13.61 | 13.81 | 13.25 | 13.75 | 164,600 | +0.48(+3.62%) |
May 07, 2020 | 13.40 | 13.45 | 13.08 | 13.27 | 112,044 | +0.16(+1.22%) |
May 06, 2020 | 13.20 | 13.29 | 12.93 | 13.11 | 127,946 | +0.00(+0.00%) |
May 05, 2020 | 13.35 | 13.56 | 13.04 | 13.11 | 99,338 | +0.12(+0.92%) |
May 04, 2020 | 12.63 | 13.13 | 12.54 | 12.99 | 94,091 | -0.01(-0.08%) |
May 01, 2020 | 12.95 | 13.07 | 12.50 | 13.00 | 149,700 | -0.19(-1.44%) |
Apr 30, 2020 | 13.93 | 13.93 | 12.68 | 13.19 | 135,700 | -0.83(-5.92%) |
Apr 29, 2020 | 14.12 | 14.35 | 13.82 | 14.02 | 200,664 | +0.85(+6.45%) |
Apr 28, 2020 | 12.30 | 13.40 | 12.15 | 13.17 | 247,177 | +1.15(+9.57%) |
Apr 27, 2020 | 11.54 | 12.42 | 11.54 | 12.02 | 70,316 | +0.26(+2.21%) |
Apr 24, 2020 | 11.77 | 12.00 | 10.77 | 11.76 | 122,500 | -0.52(-4.23%) |
Apr 23, 2020 | 11.60 | 12.38 | 11.50 | 12.28 | 97,126 | +0.63(+5.41%) |
Apr 22, 2020 | 12.60 | 12.60 | 11.58 | 11.65 | 151,035 | -0.63(-5.13%) |
Apr 21, 2020 | 12.05 | 12.49 | 11.88 | 12.28 | 119,277 | -0.07(-0.57%) |
Apr 20, 2020 | 12.25 | 12.54 | 12.04 | 12.35 | 88,226 | -0.24(-1.91%) |
Apr 17, 2020 | 12.00 | 12.62 | 12.00 | 12.59 | 83,700 | +0.73(+6.16%) |
Apr 16, 2020 | 12.23 | 12.30 | 11.50 | 11.86 | 125,519 | -0.37(-3.03%) |
Apr 15, 2020 | 12.21 | 12.28 | 11.66 | 12.23 | 75,419 | -0.36(-2.86%) |
Apr 14, 2020 | 12.68 | 12.95 | 12.31 | 12.59 | 156,014 | +0.34(+2.78%) |
Apr 13, 2020 | 12.66 | 12.66 | 11.78 | 12.25 | 115,308 | -0.57(-4.45%) |
Apr 09, 2020 | 12.94 | 13.06 | 12.37 | 12.82 | 195,700 | +0.21(+1.67%) |
Apr 08, 2020 | 11.66 | 12.78 | 11.41 | 12.61 | 232,290 | +1.23(+10.81%) |
Apr 07, 2020 | 10.22 | 12.11 | 10.22 | 11.38 | 304,726 | +0.67(+6.26%) |
Apr 06, 2020 | 10.22 | 10.85 | 10.22 | 10.71 | 141,088 | +1.00(+10.30%) |
Apr 03, 2020 | 9.540 | 9.800 | 9.484 | 9.710 | 135,400 | +0.08(+0.83%) |
Apr 02, 2020 | 9.530 | 9.920 | 9.430 | 9.630 | 139,042 | -0.07(-0.72%) |
Apr 01, 2020 | 10.00 | 10.00 | 9.440 | 9.700 | 204,933 | -0.65(-6.28%) |
Mar 31, 2020 | 11.61 | 11.77 | 10.05 | 10.35 | 196,487 | -1.41(-11.99%) |
Mar 30, 2020 | 11.85 | 11.85 | 11.35 | 11.76 | 168,373 | -0.04(-0.34%) |
Mar 27, 2020 | 12.34 | 12.42 | 11.72 | 11.80 | 122,700 | -0.95(-7.45%) |
Mar 26, 2020 | 12.58 | 12.87 | 12.35 | 12.75 | 304,743 | +0.29(+2.33%) |
Mar 25, 2020 | 11.39 | 12.55 | 11.23 | 12.46 | 255,618 | +1.01(+8.82%) |
Mar 24, 2020 | 12.10 | 12.12 | 11.02 | 11.45 | 132,409 | +0.36(+3.25%) |
Mar 23, 2020 | 12.20 | 12.20 | 10.94 | 11.09 | 163,876 | -1.14(-9.32%) |
Mar 20, 2020 | 12.66 | 12.79 | 11.73 | 12.23 | 758,800 | -0.43(-3.40%) |
Mar 19, 2020 | 11.02 | 12.86 | 10.75 | 12.66 | 232,315 | +1.57(+14.16%) |
Mar 18, 2020 | 11.25 | 11.49 | 9.750 | 11.09 | 233,148 | -0.35(-3.06%) |
Mar 17, 2020 | 12.14 | 12.35 | 11.35 | 11.44 | 280,029 | -0.32(-2.72%) |
Mar 16, 2020 | 11.75 | 12.52 | 11.66 | 11.76 | 116,450 | -2.27(-16.18%) |
Mar 13, 2020 | 14.00 | 14.10 | 12.92 | 14.03 | 146,200 | +0.78(+5.89%) |
Mar 12, 2020 | 15.32 | 15.32 | 12.92 | 13.25 | 202,556 | -1.66(-11.13%) |
Mar 11, 2020 | 15.72 | 15.81 | 14.82 | 14.91 | 178,767 | -1.26(-7.79%) |
Mar 10, 2020 | 16.79 | 16.82 | 15.80 | 16.17 | 131,085 | -0.08(-0.49%) |
Mar 09, 2020 | 17.30 | 17.74 | 16.21 | 16.25 | 118,215 | -2.66(-14.07%) |
Mar 06, 2020 | 18.18 | 18.94 | 18.18 | 18.91 | 110,200 | +0.15(+0.80%) |
Mar 05, 2020 | 19.07 | 19.30 | 18.42 | 18.76 | 84,580 | -0.82(-4.19%) |
Mar 04, 2020 | 19.05 | 19.61 | 18.74 | 19.58 | 104,251 | +0.95(+5.10%) |
Mar 03, 2020 | 18.58 | 19.13 | 18.40 | 18.63 | 78,245 | +0.07(+0.38%) |