Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.23 | 13.42 | 12.94 | 13.14 | 126,360 | -0.33(-2.46%) |
May 28, 2020 | 14.68 | 14.78 | 13.36 | 13.48 | 151,489 | -0.89(-6.18%) |
May 27, 2020 | 13.58 | 14.47 | 13.55 | 14.36 | 359,653 | +0.93(+6.94%) |
May 26, 2020 | 12.87 | 13.61 | 12.87 | 13.43 | 192,752 | +1.28(+10.55%) |
May 22, 2020 | 12.17 | 12.23 | 11.92 | 12.15 | 89,221 | +0.04(+0.37%) |
May 21, 2020 | 12.11 | 12.38 | 12.06 | 12.10 | 89,761 | -0.04(-0.30%) |
May 20, 2020 | 11.65 | 12.19 | 11.63 | 12.14 | 152,086 | +0.85(+7.55%) |
May 19, 2020 | 11.90 | 12.01 | 11.29 | 11.29 | 124,407 | -0.77(-6.39%) |
May 18, 2020 | 10.91 | 12.18 | 10.91 | 12.06 | 263,231 | +1.77(+17.16%) |
May 15, 2020 | 10.46 | 10.46 | 10.14 | 10.29 | 160,041 | -0.20(-1.88%) |
May 14, 2020 | 10.34 | 10.54 | 9.693 | 10.49 | 303,168 | -0.19(-1.76%) |
May 13, 2020 | 11.24 | 11.41 | 10.50 | 10.68 | 304,652 | -0.77(-6.73%) |
May 12, 2020 | 12.26 | 12.36 | 11.44 | 11.45 | 127,359 | -0.82(-6.72%) |
May 11, 2020 | 12.88 | 12.88 | 12.16 | 12.28 | 162,923 | -0.94(-7.09%) |
May 08, 2020 | 12.68 | 13.32 | 12.64 | 13.21 | 141,639 | +0.92(+7.48%) |
May 07, 2020 | 12.28 | 12.89 | 12.19 | 12.29 | 120,996 | +0.12(+0.96%) |
May 06, 2020 | 12.77 | 12.77 | 12.02 | 12.18 | 156,056 | -0.56(-4.37%) |
May 05, 2020 | 12.80 | 13.26 | 12.67 | 12.73 | 241,679 | +0.25(+2.01%) |
May 04, 2020 | 12.89 | 12.89 | 12.28 | 12.48 | 163,493 | -0.33(-2.59%) |
May 01, 2020 | 13.06 | 13.15 | 12.13 | 12.81 | 189,595 | -0.58(-4.35%) |
Apr 30, 2020 | 13.97 | 14.57 | 13.00 | 13.40 | 168,945 | -1.25(-8.51%) |
Apr 29, 2020 | 13.86 | 14.90 | 13.49 | 14.64 | 163,993 | +1.26(+9.45%) |
Apr 28, 2020 | 13.73 | 13.83 | 13.03 | 13.38 | 140,942 | +0.24(+1.84%) |
Apr 27, 2020 | 12.36 | 13.31 | 12.21 | 13.14 | 231,189 | +1.00(+8.28%) |
Apr 24, 2020 | 12.33 | 12.36 | 11.94 | 12.13 | 217,923 | -0.07(-0.59%) |
Apr 23, 2020 | 11.98 | 12.57 | 11.98 | 12.20 | 103,810 | +0.27(+2.24%) |
Apr 22, 2020 | 12.11 | 12.66 | 11.76 | 11.94 | 113,631 | +0.18(+1.52%) |
Apr 21, 2020 | 11.45 | 12.00 | 11.42 | 11.76 | 123,514 | -0.23(-1.93%) |
Apr 20, 2020 | 11.80 | 12.29 | 11.62 | 11.99 | 108,498 | -0.12(-0.96%) |
Apr 17, 2020 | 11.63 | 12.16 | 11.63 | 12.11 | 133,257 | +1.01(+9.07%) |
Apr 16, 2020 | 11.65 | 11.65 | 10.71 | 11.10 | 167,819 | -0.59(-5.03%) |
Apr 15, 2020 | 11.37 | 11.95 | 11.32 | 11.69 | 178,117 | -0.66(-5.34%) |
Apr 14, 2020 | 12.56 | 13.07 | 11.99 | 12.35 | 193,358 | -0.31(-2.46%) |
Apr 13, 2020 | 13.49 | 13.58 | 12.52 | 12.66 | 172,162 | -1.10(-8.03%) |
Apr 09, 2020 | 13.03 | 13.89 | 12.85 | 13.76 | 302,103 | +1.20(+9.57%) |
Apr 08, 2020 | 11.99 | 12.59 | 11.66 | 12.56 | 205,372 | +0.85(+7.22%) |
Apr 07, 2020 | 11.32 | 12.07 | 11.32 | 11.71 | 250,014 | +0.83(+7.61%) |
Apr 06, 2020 | 10.75 | 11.44 | 10.61 | 10.88 | 218,091 | +0.59(+5.71%) |
Apr 03, 2020 | 11.06 | 11.26 | 10.19 | 10.30 | 108,559 | -0.96(-8.54%) |
Apr 02, 2020 | 10.64 | 11.48 | 10.64 | 11.26 | 162,002 | +0.20(+1.85%) |
Apr 01, 2020 | 11.30 | 11.49 | 10.90 | 11.05 | 295,437 | -0.92(-7.66%) |
Mar 31, 2020 | 11.90 | 12.28 | 11.57 | 11.97 | 214,389 | -0.04(-0.30%) |
Mar 30, 2020 | 11.94 | 12.09 | 11.43 | 12.01 | 204,403 | +0.12(+0.97%) |
Mar 27, 2020 | 12.07 | 12.19 | 11.69 | 11.89 | 217,680 | -0.55(-4.44%) |
Mar 26, 2020 | 11.52 | 12.44 | 11.42 | 12.44 | 312,913 | +1.05(+9.23%) |
Mar 25, 2020 | 11.57 | 11.63 | 10.93 | 11.39 | 319,835 | -0.04(-0.31%) |
Mar 24, 2020 | 10.39 | 11.46 | 10.14 | 11.43 | 342,837 | +1.42(+14.15%) |
Mar 23, 2020 | 9.522 | 10.13 | 8.863 | 10.01 | 278,332 | +0.42(+4.36%) |
Mar 20, 2020 | 9.638 | 10.19 | 9.500 | 9.593 | 451,191 | +0.02(+0.19%) |
Mar 19, 2020 | 8.471 | 9.798 | 7.888 | 9.576 | 733,459 | +1.03(+12.10%) |
Mar 18, 2020 | 11.00 | 11.00 | 8.190 | 8.542 | 557,648 | -2.90(-25.37%) |
Mar 17, 2020 | 11.52 | 11.69 | 10.52 | 11.45 | 349,881 | +0.06(+0.55%) |
Mar 16, 2020 | 12.21 | 12.29 | 11.13 | 11.38 | 216,315 | -2.24(-16.47%) |
Mar 13, 2020 | 13.73 | 14.37 | 12.95 | 13.63 | 330,843 | +0.70(+5.44%) |
Mar 12, 2020 | 14.02 | 14.22 | 12.92 | 12.92 | 466,981 | -1.94(-13.06%) |
Mar 11, 2020 | 15.45 | 15.97 | 14.77 | 14.87 | 276,240 | -0.91(-5.76%) |
Mar 10, 2020 | 16.20 | 16.66 | 15.58 | 15.78 | 336,318 | +0.07(+0.45%) |
Mar 09, 2020 | 16.42 | 16.49 | 15.65 | 15.70 | 184,706 | -2.05(-11.54%) |
Mar 06, 2020 | 17.47 | 17.81 | 17.24 | 17.75 | 198,034 | -0.29(-1.58%) |
Mar 05, 2020 | 18.71 | 18.71 | 17.81 | 18.04 | 160,258 | -0.94(-4.93%) |
Mar 04, 2020 | 19.15 | 19.16 | 18.61 | 18.97 | 169,963 | -0.01(-0.05%) |
Mar 03, 2020 | 19.47 | 19.47 | 18.78 | 18.98 | 167,344 | -0.60(-3.05%) |