Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.89 | 12.93 | 12.22 | 12.40 | 169,138 | -0.72(-5.50%) |
May 28, 2020 | 13.59 | 13.96 | 12.97 | 13.13 | 301,323 | -0.60(-4.38%) |
May 27, 2020 | 12.89 | 13.81 | 12.89 | 13.73 | 213,867 | +1.23(+9.83%) |
May 26, 2020 | 12.34 | 12.70 | 12.19 | 12.50 | 170,333 | +0.70(+5.90%) |
May 22, 2020 | 11.94 | 11.96 | 11.57 | 11.80 | 177,514 | -0.09(-0.79%) |
May 21, 2020 | 11.81 | 12.13 | 11.73 | 11.90 | 164,286 | -0.03(-0.29%) |
May 20, 2020 | 11.71 | 12.05 | 11.43 | 11.93 | 256,650 | +0.39(+3.35%) |
May 19, 2020 | 11.92 | 12.40 | 11.53 | 11.55 | 230,758 | -0.52(-4.28%) |
May 18, 2020 | 11.67 | 12.15 | 11.48 | 12.06 | 286,455 | +0.91(+8.17%) |
May 15, 2020 | 10.90 | 11.43 | 10.70 | 11.15 | 1,207,470 | +0.21(+1.97%) |
May 14, 2020 | 10.50 | 11.06 | 10.14 | 10.93 | 296,718 | +0.12(+1.11%) |
May 13, 2020 | 11.47 | 12.34 | 10.63 | 10.81 | 272,265 | -0.76(-6.54%) |
May 12, 2020 | 12.04 | 12.05 | 11.48 | 11.57 | 237,736 | -0.51(-4.20%) |
May 11, 2020 | 12.41 | 12.47 | 11.98 | 12.08 | 340,119 | -0.55(-4.36%) |
May 08, 2020 | 13.02 | 13.02 | 12.47 | 12.63 | 239,981 | +0.14(+1.10%) |
May 07, 2020 | 12.59 | 12.88 | 12.41 | 12.49 | 174,513 | +0.02(+0.14%) |
May 06, 2020 | 12.87 | 13.32 | 12.43 | 12.47 | 147,526 | -0.41(-3.20%) |
May 05, 2020 | 13.37 | 14.03 | 12.85 | 12.89 | 169,264 | -0.58(-4.28%) |
May 04, 2020 | 13.72 | 13.72 | 13.09 | 13.46 | 184,912 | -0.13(-0.94%) |
May 01, 2020 | 14.14 | 14.14 | 13.26 | 13.59 | 174,993 | -0.41(-2.92%) |
Apr 30, 2020 | 14.76 | 14.76 | 13.26 | 14.00 | 316,963 | -0.66(-4.48%) |
Apr 29, 2020 | 13.68 | 15.13 | 13.47 | 14.65 | 311,621 | +1.53(+11.62%) |
Apr 28, 2020 | 14.47 | 15.43 | 12.86 | 13.13 | 466,034 | -1.17(-8.16%) |
Apr 27, 2020 | 13.59 | 14.62 | 13.56 | 14.30 | 246,163 | +0.79(+5.87%) |
Apr 24, 2020 | 13.68 | 13.91 | 13.43 | 13.50 | 276,633 | -0.10(-0.75%) |
Apr 23, 2020 | 13.61 | 14.04 | 13.48 | 13.61 | 238,426 | +0.08(+0.57%) |
Apr 22, 2020 | 13.77 | 14.06 | 13.40 | 13.53 | 263,165 | +0.04(+0.32%) |
Apr 21, 2020 | 12.80 | 13.68 | 12.79 | 13.49 | 203,736 | +0.16(+1.21%) |
Apr 20, 2020 | 12.69 | 13.57 | 12.67 | 13.33 | 218,279 | +0.26(+2.02%) |
Apr 17, 2020 | 12.58 | 13.24 | 12.58 | 13.06 | 212,550 | +0.92(+7.58%) |
Apr 16, 2020 | 12.24 | 12.45 | 11.97 | 12.14 | 226,904 | -0.08(-0.63%) |
Apr 15, 2020 | 12.35 | 12.75 | 12.15 | 12.22 | 231,801 | -0.78(-5.97%) |
Apr 14, 2020 | 13.39 | 13.82 | 12.77 | 12.99 | 188,471 | -0.07(-0.52%) |
Apr 13, 2020 | 13.68 | 14.65 | 13.01 | 13.06 | 170,822 | -0.76(-5.49%) |
Apr 09, 2020 | 12.35 | 13.88 | 12.32 | 13.82 | 213,607 | +1.70(+14.06%) |
Apr 08, 2020 | 11.61 | 12.29 | 11.33 | 12.12 | 209,955 | +0.74(+6.52%) |
Apr 07, 2020 | 11.87 | 12.12 | 11.22 | 11.37 | 278,974 | -0.16(-1.40%) |
Apr 06, 2020 | 11.43 | 11.66 | 11.16 | 11.54 | 270,654 | +0.60(+5.45%) |
Apr 03, 2020 | 11.35 | 11.53 | 10.66 | 10.94 | 210,673 | -0.58(-5.03%) |
Apr 02, 2020 | 10.94 | 11.54 | 10.93 | 11.52 | 202,668 | +0.50(+4.56%) |
Apr 01, 2020 | 11.24 | 11.43 | 10.91 | 11.02 | 243,284 | -0.66(-5.69%) |
Mar 31, 2020 | 11.89 | 12.09 | 11.37 | 11.68 | 288,157 | -0.24(-2.00%) |
Mar 30, 2020 | 11.75 | 12.04 | 11.40 | 11.92 | 291,535 | +0.28(+2.42%) |
Mar 27, 2020 | 11.29 | 14.44 | 11.13 | 11.64 | 280,740 | -0.13(-1.09%) |
Mar 26, 2020 | 10.98 | 12.03 | 10.98 | 11.77 | 297,663 | +0.92(+8.48%) |
Mar 25, 2020 | 11.08 | 11.51 | 10.69 | 10.85 | 328,154 | -0.05(-0.47%) |
Mar 24, 2020 | 10.57 | 11.16 | 10.55 | 10.90 | 320,693 | +0.89(+8.85%) |
Mar 23, 2020 | 10.64 | 10.77 | 9.739 | 10.01 | 303,270 | -0.49(-4.63%) |
Mar 20, 2020 | 11.25 | 11.67 | 10.38 | 10.50 | 423,693 | -0.51(-4.64%) |
Mar 19, 2020 | 10.97 | 11.43 | 10.69 | 11.01 | 354,272 | +0.15(+1.41%) |
Mar 18, 2020 | 11.42 | 11.54 | 10.62 | 10.85 | 231,568 | -1.12(-9.39%) |
Mar 17, 2020 | 10.72 | 12.06 | 10.47 | 11.98 | 371,026 | +1.41(+13.30%) |
Mar 16, 2020 | 10.32 | 11.92 | 10.32 | 10.57 | 307,428 | -1.57(-12.91%) |
Mar 13, 2020 | 11.99 | 12.54 | 11.60 | 12.14 | 258,558 | +0.85(+7.55%) |
Mar 12, 2020 | 11.72 | 12.51 | 11.20 | 11.29 | 296,850 | -1.17(-9.37%) |
Mar 11, 2020 | 12.81 | 12.91 | 12.25 | 12.46 | 187,543 | -0.75(-5.68%) |
Mar 10, 2020 | 13.08 | 13.32 | 12.62 | 13.21 | 180,873 | +0.47(+3.68%) |
Mar 09, 2020 | 13.51 | 13.69 | 12.74 | 12.74 | 199,559 | -1.58(-11.06%) |
Mar 06, 2020 | 14.23 | 14.68 | 14.04 | 14.32 | 193,537 | -0.26(-1.75%) |
Mar 05, 2020 | 14.79 | 14.88 | 14.34 | 14.58 | 202,432 | -0.55(-3.61%) |
Mar 04, 2020 | 14.94 | 15.23 | 14.75 | 15.12 | 172,264 | +0.29(+1.95%) |
Mar 03, 2020 | 15.17 | 15.23 | 14.77 | 14.83 | 177,134 | -0.37(-2.47%) |