Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.39 | 14.68 | 13.73 | 14.14 | 36,000 | +0.14(+1.00%) |
May 28, 2020 | 15.24 | 15.32 | 14.00 | 14.00 | 49,253 | -0.86(-5.79%) |
May 27, 2020 | 14.79 | 15.46 | 14.34 | 14.86 | 49,993 | +0.35(+2.41%) |
May 26, 2020 | 13.82 | 14.52 | 13.52 | 14.51 | 63,363 | +1.05(+7.80%) |
May 22, 2020 | 13.39 | 13.66 | 12.74 | 13.46 | 29,900 | +0.26(+1.97%) |
May 21, 2020 | 12.70 | 13.97 | 12.70 | 13.20 | 27,507 | +0.18(+1.38%) |
May 20, 2020 | 13.02 | 13.34 | 12.59 | 13.02 | 57,529 | +0.00(+0.00%) |
May 19, 2020 | 12.08 | 13.53 | 11.94 | 13.02 | 137,245 | +1.24(+10.53%) |
May 18, 2020 | 11.98 | 12.23 | 11.31 | 11.78 | 81,478 | +0.36(+3.15%) |
May 15, 2020 | 11.03 | 11.42 | 10.97 | 11.42 | 40,000 | +0.31(+2.79%) |
May 14, 2020 | 11.01 | 11.21 | 10.57 | 11.11 | 39,230 | -0.11(-0.94%) |
May 13, 2020 | 11.50 | 11.71 | 11.13 | 11.21 | 52,072 | -0.52(-4.39%) |
May 12, 2020 | 13.06 | 13.06 | 11.64 | 11.73 | 41,103 | -1.34(-10.25%) |
May 11, 2020 | 12.03 | 13.23 | 11.59 | 13.07 | 74,158 | +0.83(+6.78%) |
May 08, 2020 | 11.57 | 12.31 | 11.57 | 12.24 | 45,200 | +0.76(+6.62%) |
May 07, 2020 | 11.62 | 12.75 | 11.36 | 11.48 | 29,208 | -0.05(-0.43%) |
May 06, 2020 | 11.99 | 12.65 | 11.46 | 11.53 | 23,963 | -0.52(-4.32%) |
May 05, 2020 | 13.30 | 13.46 | 11.95 | 12.05 | 40,961 | -1.03(-7.87%) |
May 04, 2020 | 12.75 | 13.75 | 12.75 | 13.08 | 40,412 | +0.08(+0.62%) |
May 01, 2020 | 12.96 | 13.00 | 12.46 | 13.00 | 56,300 | -0.20(-1.52%) |
Apr 30, 2020 | 14.34 | 14.34 | 13.17 | 13.20 | 55,405 | -0.72(-5.17%) |
Apr 29, 2020 | 12.48 | 13.94 | 12.31 | 13.92 | 69,530 | +1.89(+15.71%) |
Apr 28, 2020 | 12.13 | 12.43 | 11.73 | 12.03 | 97,146 | +0.20(+1.69%) |
Apr 27, 2020 | 10.98 | 11.95 | 10.81 | 11.83 | 73,376 | +1.05(+9.74%) |
Apr 24, 2020 | 10.65 | 10.88 | 10.50 | 10.78 | 46,100 | +0.18(+1.70%) |
Apr 23, 2020 | 10.73 | 11.17 | 10.52 | 10.60 | 67,922 | -0.19(-1.76%) |
Apr 22, 2020 | 11.15 | 11.28 | 10.70 | 10.79 | 69,264 | -0.13(-1.19%) |
Apr 21, 2020 | 11.27 | 11.35 | 10.76 | 10.92 | 108,526 | -0.64(-5.54%) |
Apr 20, 2020 | 11.96 | 12.13 | 11.36 | 11.56 | 58,733 | -0.60(-4.97%) |
Apr 17, 2020 | 12.53 | 12.87 | 12.08 | 12.16 | 37,900 | -0.04(-0.29%) |
Apr 16, 2020 | 12.61 | 12.98 | 11.89 | 12.20 | 73,646 | -0.32(-2.56%) |
Apr 15, 2020 | 12.10 | 12.66 | 11.41 | 12.52 | 81,384 | +0.10(+0.81%) |
Apr 14, 2020 | 11.83 | 12.45 | 11.56 | 12.42 | 90,137 | +0.80(+6.88%) |
Apr 13, 2020 | 11.55 | 12.10 | 11.41 | 11.62 | 69,358 | -0.08(-0.68%) |
Apr 09, 2020 | 11.34 | 11.99 | 11.30 | 11.70 | 102,300 | +0.46(+4.09%) |
Apr 08, 2020 | 11.62 | 11.79 | 11.17 | 11.24 | 61,143 | -0.28(-2.43%) |
Apr 07, 2020 | 12.42 | 12.62 | 11.42 | 11.52 | 55,045 | -0.93(-7.47%) |
Apr 06, 2020 | 12.15 | 12.59 | 11.92 | 12.45 | 60,408 | +0.79(+6.78%) |
Apr 03, 2020 | 11.95 | 12.10 | 11.22 | 11.66 | 40,400 | -0.28(-2.35%) |
Apr 02, 2020 | 11.39 | 12.24 | 11.39 | 11.94 | 37,296 | +0.61(+5.38%) |
Apr 01, 2020 | 11.36 | 11.96 | 10.99 | 11.33 | 49,187 | -0.44(-3.74%) |
Mar 31, 2020 | 11.80 | 12.05 | 11.53 | 11.77 | 83,364 | -0.03(-0.25%) |
Mar 30, 2020 | 11.36 | 12.38 | 11.20 | 11.80 | 70,998 | +0.55(+4.89%) |
Mar 27, 2020 | 12.45 | 12.45 | 11.23 | 11.25 | 55,500 | -1.64(-12.72%) |
Mar 26, 2020 | 11.66 | 12.90 | 11.19 | 12.89 | 49,750 | +1.34(+11.60%) |
Mar 25, 2020 | 10.94 | 12.18 | 10.81 | 11.55 | 192,538 | +0.52(+4.71%) |
Mar 24, 2020 | 11.50 | 11.75 | 10.81 | 11.03 | 105,080 | +0.19(+1.75%) |
Mar 23, 2020 | 11.00 | 11.43 | 10.28 | 10.84 | 121,275 | -0.28(-2.52%) |
Mar 20, 2020 | 12.23 | 12.56 | 10.91 | 11.12 | 108,900 | -0.63(-5.36%) |
Mar 19, 2020 | 10.91 | 12.59 | 10.79 | 11.75 | 60,352 | +0.84(+7.70%) |
Mar 18, 2020 | 12.32 | 12.32 | 10.78 | 10.91 | 61,681 | -2.00(-15.49%) |
Mar 17, 2020 | 10.98 | 13.02 | 10.95 | 12.91 | 69,966 | +2.00(+18.33%) |
Mar 16, 2020 | 10.00 | 12.42 | 9.840 | 10.91 | 87,458 | -0.63(-5.46%) |
Mar 13, 2020 | 11.82 | 12.63 | 11.42 | 11.54 | 84,000 | +0.27(+2.40%) |
Mar 12, 2020 | 11.75 | 12.17 | 11.16 | 11.27 | 78,437 | -1.07(-8.67%) |
Mar 11, 2020 | 12.05 | 12.71 | 11.75 | 12.34 | 74,924 | +0.10(+0.82%) |
Mar 10, 2020 | 13.06 | 13.06 | 12.05 | 12.24 | 102,382 | -0.41(-3.24%) |
Mar 09, 2020 | 13.60 | 13.62 | 12.50 | 12.65 | 56,273 | -1.28(-9.19%) |
Mar 06, 2020 | 14.20 | 14.60 | 13.57 | 13.93 | 57,000 | -0.78(-5.30%) |
Mar 05, 2020 | 14.44 | 15.41 | 14.44 | 14.71 | 72,353 | -0.03(-0.20%) |
Mar 04, 2020 | 14.73 | 14.86 | 14.31 | 14.74 | 40,084 | +0.44(+3.08%) |
Mar 03, 2020 | 14.88 | 15.57 | 14.11 | 14.30 | 42,306 | -0.58(-3.90%) |