Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.35 | 12.42 | 12.00 | 12.27 | 670,943 | -0.34(-2.68%) |
May 28, 2020 | 13.50 | 13.50 | 12.57 | 12.61 | 584,980 | -0.58(-4.38%) |
May 27, 2020 | 12.77 | 13.27 | 12.26 | 13.19 | 517,282 | +1.04(+8.55%) |
May 26, 2020 | 11.86 | 12.34 | 11.61 | 12.15 | 855,828 | +0.87(+7.67%) |
May 22, 2020 | 11.37 | 11.60 | 11.16 | 11.28 | 380,676 | -0.05(-0.41%) |
May 21, 2020 | 11.30 | 11.59 | 11.30 | 11.33 | 635,309 | -0.05(-0.41%) |
May 20, 2020 | 10.78 | 11.42 | 10.72 | 11.38 | 687,143 | +0.84(+7.94%) |
May 19, 2020 | 11.15 | 11.15 | 10.53 | 10.54 | 587,410 | -0.79(-6.97%) |
May 18, 2020 | 10.69 | 11.43 | 10.69 | 11.33 | 856,368 | +1.02(+9.84%) |
May 15, 2020 | 10.31 | 10.33 | 10.06 | 10.31 | 951,425 | -0.03(-0.27%) |
May 14, 2020 | 10.11 | 10.47 | 9.693 | 10.34 | 648,486 | -0.04(-0.36%) |
May 13, 2020 | 10.81 | 10.90 | 10.13 | 10.38 | 580,992 | -0.55(-4.99%) |
May 12, 2020 | 11.51 | 11.83 | 10.91 | 10.92 | 783,184 | -0.57(-4.99%) |
May 11, 2020 | 12.04 | 12.04 | 11.33 | 11.50 | 1,220,544 | -0.72(-5.92%) |
May 08, 2020 | 11.85 | 12.25 | 11.73 | 12.22 | 683,494 | +0.64(+5.52%) |
May 07, 2020 | 11.66 | 11.91 | 11.47 | 11.58 | 483,179 | +0.04(+0.33%) |
May 06, 2020 | 12.13 | 12.13 | 11.35 | 11.55 | 673,927 | -0.54(-4.44%) |
May 05, 2020 | 12.98 | 13.05 | 12.08 | 12.08 | 584,852 | -0.60(-4.74%) |
May 04, 2020 | 12.41 | 12.76 | 12.22 | 12.68 | 507,903 | +0.00(+0.00%) |
May 01, 2020 | 12.80 | 13.68 | 12.49 | 12.68 | 837,083 | -1.21(-8.73%) |
Apr 30, 2020 | 14.22 | 14.50 | 13.78 | 13.90 | 637,447 | -0.78(-5.32%) |
Apr 29, 2020 | 14.17 | 14.95 | 13.97 | 14.68 | 592,544 | +1.02(+7.43%) |
Apr 28, 2020 | 13.79 | 14.02 | 13.48 | 13.66 | 509,149 | +0.32(+2.40%) |
Apr 27, 2020 | 12.59 | 13.53 | 12.05 | 13.34 | 485,441 | +0.95(+7.66%) |
Apr 24, 2020 | 12.46 | 12.57 | 12.08 | 12.39 | 480,871 | +0.04(+0.34%) |
Apr 23, 2020 | 12.28 | 12.69 | 12.20 | 12.35 | 379,318 | +0.15(+1.19%) |
Apr 22, 2020 | 12.78 | 13.03 | 12.04 | 12.20 | 489,131 | -0.29(-2.33%) |
Apr 21, 2020 | 12.45 | 12.76 | 12.26 | 12.49 | 403,206 | -0.42(-3.28%) |
Apr 20, 2020 | 12.50 | 13.22 | 12.33 | 12.92 | 453,920 | +0.08(+0.59%) |
Apr 17, 2020 | 12.23 | 12.93 | 12.23 | 12.84 | 525,224 | +0.82(+6.80%) |
Apr 16, 2020 | 12.42 | 12.63 | 11.61 | 12.02 | 1,017,300 | -0.40(-3.25%) |
Apr 15, 2020 | 12.34 | 12.66 | 11.99 | 12.43 | 850,115 | -0.44(-3.43%) |
Apr 14, 2020 | 13.12 | 13.33 | 12.47 | 12.87 | 1,104,482 | +0.05(+0.37%) |
Apr 13, 2020 | 13.85 | 13.85 | 12.72 | 12.82 | 861,964 | -1.05(-7.59%) |
Apr 09, 2020 | 12.99 | 13.92 | 12.99 | 13.88 | 1,120,650 | +0.89(+6.88%) |
Apr 08, 2020 | 12.51 | 13.19 | 12.46 | 12.98 | 950,194 | +0.68(+5.50%) |
Apr 07, 2020 | 13.00 | 13.11 | 12.18 | 12.31 | 748,504 | -0.10(-0.83%) |
Apr 06, 2020 | 12.37 | 12.64 | 12.09 | 12.41 | 619,012 | +0.60(+5.10%) |
Apr 03, 2020 | 12.20 | 12.43 | 11.55 | 11.81 | 718,913 | -0.59(-4.78%) |
Apr 02, 2020 | 11.96 | 12.63 | 11.96 | 12.40 | 878,815 | +0.32(+2.65%) |
Apr 01, 2020 | 11.82 | 12.24 | 11.66 | 12.08 | 1,411,540 | -0.36(-2.91%) |
Mar 31, 2020 | 12.67 | 12.96 | 12.18 | 12.44 | 1,308,953 | -0.41(-3.22%) |
Mar 30, 2020 | 12.68 | 12.90 | 12.10 | 12.86 | 1,097,976 | +0.19(+1.52%) |
Mar 27, 2020 | 12.37 | 13.18 | 12.01 | 12.66 | 1,124,479 | -0.22(-1.68%) |
Mar 26, 2020 | 12.04 | 12.96 | 11.61 | 12.88 | 867,997 | +0.97(+8.13%) |
Mar 25, 2020 | 11.96 | 12.66 | 11.43 | 11.91 | 1,270,678 | +0.06(+0.47%) |
Mar 24, 2020 | 11.44 | 12.07 | 11.34 | 11.86 | 748,499 | +0.97(+8.88%) |
Mar 23, 2020 | 12.33 | 12.49 | 10.63 | 10.89 | 1,058,560 | -1.24(-10.20%) |
Mar 20, 2020 | 12.80 | 13.40 | 12.03 | 12.13 | 1,931,726 | -0.77(-5.98%) |
Mar 19, 2020 | 12.56 | 13.33 | 11.58 | 12.90 | 1,845,467 | -0.01(-0.07%) |
Mar 18, 2020 | 12.38 | 13.27 | 11.81 | 12.91 | 1,113,391 | -0.29(-2.18%) |
Mar 17, 2020 | 12.68 | 13.25 | 11.60 | 13.20 | 1,443,305 | +0.76(+6.13%) |
Mar 16, 2020 | 11.88 | 12.62 | 11.88 | 12.43 | 1,067,157 | -1.24(-9.05%) |
Mar 13, 2020 | 13.36 | 13.73 | 12.56 | 13.67 | 954,840 | +1.13(+9.05%) |
Mar 12, 2020 | 12.56 | 13.47 | 12.19 | 12.54 | 1,272,330 | -1.11(-8.11%) |
Mar 11, 2020 | 13.97 | 14.14 | 13.49 | 13.64 | 1,237,148 | -0.71(-4.93%) |
Mar 10, 2020 | 14.26 | 14.48 | 13.52 | 14.35 | 783,448 | +0.79(+5.83%) |
Mar 09, 2020 | 14.41 | 15.07 | 13.55 | 13.56 | 925,574 | -2.24(-14.19%) |
Mar 06, 2020 | 15.41 | 16.40 | 15.34 | 15.80 | 1,211,106 | -0.72(-4.34%) |
Mar 05, 2020 | 16.98 | 17.05 | 16.29 | 16.51 | 1,135,486 | -0.71(-4.10%) |
Mar 04, 2020 | 17.18 | 17.29 | 16.61 | 17.22 | 1,322,758 | +0.19(+1.09%) |
Mar 03, 2020 | 17.53 | 17.83 | 16.83 | 17.04 | 815,263 | -0.57(-3.22%) |