Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.53 | 13.63 | 13.13 | 13.63 | 29,612 | +0.05(+0.33%) |
May 28, 2020 | 14.71 | 14.71 | 13.52 | 13.58 | 29,416 | -1.07(-7.32%) |
May 27, 2020 | 14.19 | 14.71 | 13.82 | 14.66 | 46,523 | +0.95(+6.97%) |
May 26, 2020 | 13.48 | 13.71 | 13.12 | 13.70 | 30,866 | +0.90(+7.07%) |
May 22, 2020 | 12.95 | 12.95 | 12.54 | 12.80 | 21,214 | +0.04(+0.28%) |
May 21, 2020 | 13.12 | 13.12 | 12.72 | 12.76 | 18,945 | -0.08(-0.63%) |
May 20, 2020 | 12.35 | 12.84 | 12.14 | 12.84 | 24,646 | +0.88(+7.34%) |
May 19, 2020 | 12.52 | 12.65 | 11.82 | 11.96 | 24,581 | -0.65(-5.16%) |
May 18, 2020 | 12.24 | 12.68 | 11.53 | 12.62 | 35,653 | +1.10(+9.51%) |
May 15, 2020 | 11.29 | 11.61 | 11.29 | 11.52 | 15,027 | +0.31(+2.74%) |
May 14, 2020 | 11.29 | 11.56 | 10.17 | 11.21 | 39,641 | -0.48(-4.10%) |
May 13, 2020 | 11.72 | 12.30 | 11.51 | 11.69 | 28,643 | -0.21(-1.75%) |
May 12, 2020 | 12.48 | 12.48 | 11.78 | 11.90 | 26,846 | -0.52(-4.15%) |
May 11, 2020 | 12.63 | 12.91 | 12.15 | 12.42 | 34,017 | -0.41(-3.18%) |
May 08, 2020 | 12.50 | 13.15 | 12.50 | 12.82 | 27,292 | +0.71(+5.90%) |
May 07, 2020 | 12.06 | 12.29 | 11.98 | 12.11 | 15,166 | +0.37(+3.16%) |
May 06, 2020 | 12.48 | 12.79 | 11.74 | 11.74 | 14,622 | -0.68(-5.47%) |
May 05, 2020 | 13.08 | 13.48 | 12.24 | 12.42 | 27,761 | -0.42(-3.24%) |
May 04, 2020 | 12.18 | 12.96 | 12.18 | 12.83 | 16,917 | +0.47(+3.81%) |
May 01, 2020 | 13.20 | 13.21 | 11.78 | 12.36 | 31,380 | -0.88(-6.63%) |
Apr 30, 2020 | 14.30 | 14.30 | 12.92 | 13.24 | 20,465 | -1.30(-8.96%) |
Apr 29, 2020 | 14.06 | 15.09 | 14.06 | 14.54 | 35,805 | +0.99(+7.29%) |
Apr 28, 2020 | 13.47 | 13.55 | 13.00 | 13.55 | 18,899 | +0.67(+5.23%) |
Apr 27, 2020 | 12.01 | 13.17 | 11.71 | 12.88 | 42,733 | +1.01(+8.48%) |
Apr 24, 2020 | 11.67 | 12.44 | 11.33 | 11.87 | 13,016 | +0.47(+4.10%) |
Apr 23, 2020 | 11.17 | 11.79 | 11.17 | 11.41 | 24,018 | +0.10(+0.87%) |
Apr 22, 2020 | 11.08 | 11.46 | 10.98 | 11.31 | 17,971 | +0.21(+1.86%) |
Apr 21, 2020 | 10.59 | 11.29 | 10.59 | 11.10 | 23,612 | +0.01(+0.08%) |
Apr 20, 2020 | 11.69 | 12.01 | 10.54 | 11.09 | 30,821 | -0.53(-4.56%) |
Apr 17, 2020 | 10.78 | 11.62 | 10.78 | 11.62 | 65,192 | +1.10(+10.42%) |
Apr 16, 2020 | 11.64 | 11.66 | 9.942 | 10.53 | 56,186 | -0.40(-3.62%) |
Apr 15, 2020 | 11.38 | 11.52 | 10.57 | 10.92 | 29,574 | -0.63(-5.45%) |
Apr 14, 2020 | 12.13 | 12.13 | 11.21 | 11.55 | 22,119 | -0.01(-0.08%) |
Apr 13, 2020 | 11.96 | 12.13 | 11.25 | 11.56 | 24,264 | -0.71(-5.79%) |
Apr 09, 2020 | 11.15 | 12.27 | 11.09 | 12.27 | 23,028 | +1.44(+13.28%) |
Apr 08, 2020 | 11.40 | 11.40 | 10.61 | 10.83 | 27,884 | -0.23(-2.11%) |
Apr 07, 2020 | 11.78 | 11.78 | 10.68 | 11.07 | 31,669 | -0.62(-5.31%) |
Apr 06, 2020 | 9.933 | 11.69 | 9.933 | 11.69 | 51,890 | +2.04(+21.16%) |
Apr 03, 2020 | 10.05 | 10.96 | 9.600 | 9.645 | 31,150 | -0.75(-7.18%) |
Apr 02, 2020 | 9.951 | 10.79 | 9.515 | 10.39 | 44,858 | +0.32(+3.21%) |
Apr 01, 2020 | 11.14 | 11.14 | 9.888 | 10.07 | 33,503 | -1.65(-14.11%) |
Mar 31, 2020 | 12.26 | 12.40 | 10.89 | 11.72 | 29,951 | -0.68(-5.51%) |
Mar 30, 2020 | 10.84 | 12.40 | 10.53 | 12.40 | 24,096 | +1.56(+14.43%) |
Mar 27, 2020 | 11.02 | 11.48 | 10.44 | 10.84 | 34,598 | -0.69(-6.00%) |
Mar 26, 2020 | 10.87 | 11.54 | 10.65 | 11.53 | 24,017 | +0.59(+5.42%) |
Mar 25, 2020 | 10.41 | 11.42 | 10.39 | 10.94 | 40,911 | +0.39(+3.66%) |
Mar 24, 2020 | 11.17 | 11.17 | 10.02 | 10.55 | 45,047 | +0.55(+5.48%) |
Mar 23, 2020 | 11.07 | 11.07 | 9.754 | 10.00 | 30,473 | -0.78(-7.25%) |
Mar 20, 2020 | 12.31 | 12.32 | 10.21 | 10.79 | 78,876 | -1.64(-13.23%) |
Mar 19, 2020 | 10.18 | 13.41 | 9.600 | 12.43 | 45,203 | +2.26(+22.17%) |
Mar 18, 2020 | 12.17 | 12.31 | 9.672 | 10.18 | 38,665 | -3.13(-23.51%) |
Mar 17, 2020 | 10.79 | 13.30 | 10.49 | 13.30 | 56,170 | +2.71(+25.53%) |
Mar 16, 2020 | 13.31 | 14.04 | 10.29 | 10.60 | 39,440 | -2.70(-20.28%) |
Mar 13, 2020 | 12.60 | 13.30 | 12.46 | 13.29 | 45,612 | +1.24(+10.29%) |
Mar 12, 2020 | 11.75 | 13.47 | 11.75 | 12.05 | 46,063 | -0.49(-3.87%) |
Mar 11, 2020 | 13.11 | 13.53 | 12.01 | 12.54 | 348,310 | -0.81(-6.06%) |
Mar 10, 2020 | 13.07 | 13.92 | 13.07 | 13.35 | 161,358 | +0.03(+0.20%) |
Mar 09, 2020 | 13.94 | 13.94 | 12.55 | 13.32 | 21,251 | -1.48(-10.02%) |
Mar 06, 2020 | 14.84 | 15.38 | 14.51 | 14.80 | 21,360 | -0.63(-4.08%) |
Mar 05, 2020 | 15.88 | 15.94 | 15.09 | 15.43 | 27,899 | -0.70(-4.35%) |
Mar 04, 2020 | 15.83 | 16.15 | 15.33 | 16.13 | 22,844 | +0.38(+2.40%) |
Mar 03, 2020 | 16.04 | 16.04 | 15.42 | 15.76 | 28,850 | -0.34(-2.12%) |