Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.03 | 14.32 | 13.75 | 13.92 | 241,248 | -0.46(-3.17%) |
May 28, 2020 | 15.47 | 15.52 | 14.35 | 14.38 | 177,047 | -0.97(-6.32%) |
May 27, 2020 | 14.66 | 15.43 | 14.48 | 15.35 | 200,429 | +1.18(+8.30%) |
May 26, 2020 | 14.18 | 14.33 | 13.85 | 14.17 | 150,889 | +0.57(+4.21%) |
May 22, 2020 | 13.81 | 13.81 | 13.32 | 13.60 | 85,082 | -0.02(-0.12%) |
May 21, 2020 | 13.63 | 14.00 | 13.45 | 13.61 | 207,696 | -0.02(-0.12%) |
May 20, 2020 | 13.33 | 13.75 | 13.03 | 13.63 | 179,467 | +0.63(+4.88%) |
May 19, 2020 | 13.30 | 13.56 | 12.98 | 13.00 | 105,097 | -0.40(-3.02%) |
May 18, 2020 | 13.32 | 13.67 | 12.98 | 13.40 | 258,870 | +0.86(+6.84%) |
May 15, 2020 | 12.05 | 12.62 | 11.78 | 12.54 | 210,146 | +0.49(+4.11%) |
May 14, 2020 | 11.36 | 12.06 | 11.12 | 12.05 | 209,216 | +0.35(+2.96%) |
May 13, 2020 | 11.85 | 11.92 | 11.42 | 11.70 | 164,993 | -0.35(-2.94%) |
May 12, 2020 | 12.65 | 12.65 | 12.01 | 12.06 | 144,617 | -0.59(-4.69%) |
May 11, 2020 | 12.72 | 12.76 | 12.26 | 12.65 | 169,828 | -0.41(-3.16%) |
May 08, 2020 | 12.57 | 13.10 | 12.24 | 13.06 | 165,643 | +0.85(+6.95%) |
May 07, 2020 | 12.41 | 12.68 | 12.15 | 12.21 | 168,290 | -0.19(-1.53%) |
May 06, 2020 | 12.90 | 12.96 | 12.35 | 12.40 | 160,168 | -0.58(-4.45%) |
May 05, 2020 | 14.04 | 14.08 | 12.92 | 12.98 | 309,217 | -0.72(-5.24%) |
May 04, 2020 | 12.37 | 13.83 | 12.09 | 13.70 | 476,142 | +1.04(+8.21%) |
May 01, 2020 | 13.13 | 13.13 | 12.31 | 12.66 | 281,690 | -0.87(-6.46%) |
Apr 30, 2020 | 13.53 | 14.27 | 13.20 | 13.53 | 366,518 | -0.53(-3.75%) |
Apr 29, 2020 | 14.83 | 14.84 | 13.05 | 14.06 | 461,421 | -0.57(-3.89%) |
Apr 28, 2020 | 14.33 | 14.89 | 14.08 | 14.63 | 326,932 | +1.06(+7.84%) |
Apr 27, 2020 | 12.69 | 13.70 | 12.61 | 13.57 | 315,248 | +0.95(+7.52%) |
Apr 24, 2020 | 12.19 | 12.74 | 11.98 | 12.62 | 227,608 | +0.49(+4.01%) |
Apr 23, 2020 | 11.59 | 12.33 | 11.59 | 12.13 | 241,646 | +0.59(+5.15%) |
Apr 22, 2020 | 11.89 | 11.97 | 11.50 | 11.54 | 245,924 | -0.12(-0.99%) |
Apr 21, 2020 | 11.31 | 11.77 | 11.29 | 11.65 | 178,728 | -0.07(-0.56%) |
Apr 20, 2020 | 11.24 | 11.92 | 11.14 | 11.72 | 170,174 | +0.09(+0.78%) |
Apr 17, 2020 | 11.46 | 11.92 | 11.41 | 11.63 | 468,433 | +0.48(+4.29%) |
Apr 16, 2020 | 11.17 | 11.56 | 10.94 | 11.15 | 370,982 | -0.26(-2.24%) |
Apr 15, 2020 | 11.37 | 11.59 | 11.08 | 11.41 | 339,135 | -0.49(-4.16%) |
Apr 14, 2020 | 12.08 | 12.33 | 11.45 | 11.90 | 247,571 | +0.07(+0.56%) |
Apr 13, 2020 | 12.71 | 12.74 | 11.50 | 11.83 | 354,137 | -1.04(-8.07%) |
Apr 09, 2020 | 12.49 | 12.99 | 12.06 | 12.87 | 400,769 | +0.72(+5.90%) |
Apr 08, 2020 | 11.50 | 12.30 | 11.29 | 12.16 | 235,281 | +0.89(+7.91%) |
Apr 07, 2020 | 11.97 | 12.68 | 11.10 | 11.26 | 475,226 | -0.23(-2.01%) |
Apr 06, 2020 | 11.07 | 11.61 | 10.98 | 11.50 | 384,604 | +0.93(+8.82%) |
Apr 03, 2020 | 10.48 | 10.85 | 10.30 | 10.56 | 569,929 | -0.12(-1.16%) |
Apr 02, 2020 | 9.846 | 10.75 | 9.846 | 10.69 | 498,854 | +0.79(+8.00%) |
Apr 01, 2020 | 9.550 | 10.37 | 9.409 | 9.896 | 677,980 | -0.54(-5.14%) |
Mar 31, 2020 | 10.75 | 11.22 | 10.26 | 10.43 | 502,113 | -0.54(-4.89%) |
Mar 30, 2020 | 10.18 | 11.11 | 9.855 | 10.97 | 276,928 | +0.96(+9.64%) |
Mar 27, 2020 | 10.04 | 10.44 | 9.607 | 10.00 | 421,505 | -0.52(-4.94%) |
Mar 26, 2020 | 9.195 | 10.59 | 8.898 | 10.52 | 599,360 | +1.38(+15.06%) |
Mar 25, 2020 | 9.401 | 9.639 | 8.906 | 9.146 | 467,327 | -0.26(-2.72%) |
Mar 24, 2020 | 8.321 | 9.409 | 8.222 | 9.401 | 498,667 | +1.49(+18.87%) |
Mar 23, 2020 | 8.082 | 8.692 | 7.546 | 7.909 | 346,024 | -0.19(-2.34%) |
Mar 20, 2020 | 9.912 | 10.11 | 8.040 | 8.098 | 430,721 | -1.81(-18.23%) |
Mar 19, 2020 | 9.682 | 10.40 | 9.080 | 9.904 | 502,100 | +0.20(+2.04%) |
Mar 18, 2020 | 10.39 | 10.56 | 9.154 | 9.706 | 351,055 | -1.52(-13.52%) |
Mar 17, 2020 | 9.937 | 11.50 | 9.141 | 11.22 | 372,396 | +1.48(+15.14%) |
Mar 16, 2020 | 10.29 | 10.29 | 9.393 | 9.748 | 402,719 | -0.96(-8.94%) |
Mar 13, 2020 | 9.385 | 10.72 | 8.931 | 10.70 | 390,583 | +1.85(+20.86%) |
Mar 12, 2020 | 10.81 | 10.91 | 8.717 | 8.857 | 398,209 | -2.99(-25.26%) |
Mar 11, 2020 | 12.77 | 12.77 | 11.78 | 11.85 | 293,912 | -1.31(-9.96%) |
Mar 10, 2020 | 13.39 | 13.39 | 12.40 | 13.16 | 219,501 | +0.15(+1.14%) |
Mar 09, 2020 | 12.96 | 13.24 | 12.29 | 13.01 | 182,955 | -0.85(-6.13%) |
Mar 06, 2020 | 14.36 | 14.59 | 13.50 | 13.86 | 261,561 | -0.91(-6.14%) |
Mar 05, 2020 | 14.36 | 14.83 | 14.36 | 14.77 | 289,482 | +0.00(+0.00%) |
Mar 04, 2020 | 14.73 | 14.79 | 14.29 | 14.77 | 208,327 | +0.28(+1.94%) |
Mar 03, 2020 | 15.00 | 15.48 | 14.28 | 14.49 | 219,922 | -0.63(-4.15%) |