Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.97 | 13.97 | 13.25 | 13.33 | 6,225 | -0.66(-4.73%) |
May 28, 2020 | 14.87 | 14.87 | 13.99 | 13.99 | 13,989 | -0.74(-5.00%) |
May 27, 2020 | 14.65 | 14.82 | 14.07 | 14.73 | 23,806 | +0.49(+3.47%) |
May 26, 2020 | 13.71 | 14.35 | 13.50 | 14.24 | 22,877 | +0.85(+6.33%) |
May 22, 2020 | 12.88 | 13.39 | 12.88 | 13.39 | 4,722 | +0.29(+2.20%) |
May 21, 2020 | 13.58 | 13.95 | 12.81 | 13.10 | 7,236 | -0.48(-3.57%) |
May 20, 2020 | 13.08 | 13.76 | 12.87 | 13.58 | 14,392 | +0.77(+6.04%) |
May 19, 2020 | 13.56 | 13.76 | 12.59 | 12.81 | 74,010 | -1.02(-7.35%) |
May 18, 2020 | 13.01 | 13.84 | 13.01 | 13.83 | 36,167 | +1.16(+9.12%) |
May 15, 2020 | 11.94 | 12.93 | 11.94 | 12.67 | 31,664 | +0.61(+5.10%) |
May 14, 2020 | 11.97 | 12.16 | 11.68 | 12.06 | 25,778 | -0.24(-1.97%) |
May 13, 2020 | 12.31 | 12.31 | 11.88 | 12.30 | 84,944 | -0.18(-1.42%) |
May 12, 2020 | 13.54 | 13.54 | 12.30 | 12.47 | 19,932 | -0.84(-6.30%) |
May 11, 2020 | 13.40 | 13.85 | 12.81 | 13.31 | 28,662 | -0.34(-2.46%) |
May 08, 2020 | 12.90 | 14.22 | 12.76 | 13.65 | 30,698 | +1.02(+8.12%) |
May 07, 2020 | 13.33 | 13.33 | 12.44 | 12.62 | 70,862 | -0.33(-2.52%) |
May 06, 2020 | 13.52 | 13.74 | 12.41 | 12.95 | 43,525 | -0.59(-4.34%) |
May 05, 2020 | 13.56 | 14.44 | 13.14 | 13.54 | 39,199 | -0.40(-2.87%) |
May 04, 2020 | 13.71 | 14.40 | 13.25 | 13.94 | 46,151 | -0.48(-3.30%) |
May 01, 2020 | 13.67 | 15.10 | 13.38 | 14.41 | 34,347 | +1.03(+7.73%) |
Apr 30, 2020 | 15.04 | 15.95 | 12.77 | 13.38 | 60,244 | -2.39(-15.18%) |
Apr 29, 2020 | 14.11 | 15.96 | 14.11 | 15.77 | 39,629 | +2.13(+15.64%) |
Apr 28, 2020 | 13.41 | 13.90 | 13.16 | 13.64 | 31,242 | +0.62(+4.80%) |
Apr 27, 2020 | 12.23 | 13.02 | 11.43 | 13.02 | 19,228 | +1.52(+13.21%) |
Apr 24, 2020 | 10.73 | 11.67 | 10.69 | 11.50 | 6,010 | +0.63(+5.83%) |
Apr 23, 2020 | 10.74 | 11.18 | 10.58 | 10.86 | 14,270 | -0.08(-0.77%) |
Apr 22, 2020 | 11.19 | 11.41 | 10.34 | 10.95 | 11,652 | +0.23(+2.17%) |
Apr 21, 2020 | 10.46 | 11.35 | 10.27 | 10.71 | 26,733 | -0.28(-2.54%) |
Apr 20, 2020 | 11.65 | 12.11 | 10.96 | 10.99 | 22,045 | -0.89(-7.52%) |
Apr 17, 2020 | 11.33 | 12.40 | 11.33 | 11.89 | 22,648 | +0.95(+8.69%) |
Apr 16, 2020 | 10.62 | 10.97 | 10.26 | 10.94 | 39,848 | +0.10(+0.95%) |
Apr 15, 2020 | 11.48 | 11.48 | 10.57 | 10.84 | 24,600 | -1.42(-11.56%) |
Apr 14, 2020 | 11.63 | 13.02 | 11.63 | 12.25 | 15,159 | +0.60(+5.12%) |
Apr 13, 2020 | 11.66 | 11.83 | 10.95 | 11.65 | 20,196 | -0.35(-2.95%) |
Apr 09, 2020 | 9.773 | 12.11 | 9.773 | 12.01 | 38,319 | +2.24(+22.88%) |
Apr 08, 2020 | 9.531 | 9.782 | 9.167 | 9.773 | 72,346 | +0.58(+6.28%) |
Apr 07, 2020 | 9.549 | 9.596 | 9.084 | 9.195 | 46,562 | -0.26(-2.76%) |
Apr 06, 2020 | 9.512 | 9.782 | 9.251 | 9.456 | 27,775 | +0.24(+2.63%) |
Apr 03, 2020 | 9.484 | 9.503 | 9.130 | 9.214 | 29,088 | -0.24(-2.56%) |
Apr 02, 2020 | 9.503 | 9.736 | 8.161 | 9.456 | 35,938 | +0.00(+0.00%) |
Apr 01, 2020 | 10.47 | 10.50 | 9.456 | 9.456 | 31,053 | -1.44(-13.25%) |
Mar 31, 2020 | 10.85 | 10.95 | 10.71 | 10.90 | 10,279 | +0.05(+0.43%) |
Mar 30, 2020 | 10.85 | 10.85 | 10.49 | 10.85 | 6,972 | +0.34(+3.19%) |
Mar 27, 2020 | 10.95 | 10.95 | 10.50 | 10.52 | 15,993 | -0.43(-3.91%) |
Mar 26, 2020 | 10.93 | 11.18 | 10.89 | 10.95 | 65,371 | +0.01(+0.09%) |
Mar 25, 2020 | 10.59 | 11.00 | 10.55 | 10.94 | 48,467 | -0.01(-0.08%) |
Mar 24, 2020 | 10.66 | 10.95 | 10.46 | 10.95 | 28,829 | +0.40(+3.80%) |
Mar 23, 2020 | 11.24 | 11.64 | 8.832 | 10.55 | 23,502 | -0.96(-8.34%) |
Mar 20, 2020 | 15.06 | 15.06 | 11.51 | 11.51 | 31,771 | -3.60(-23.81%) |
Mar 19, 2020 | 11.10 | 15.42 | 11.10 | 15.10 | 19,166 | +4.43(+41.45%) |
Mar 18, 2020 | 14.59 | 14.59 | 10.68 | 10.68 | 12,004 | -3.15(-22.78%) |
Mar 17, 2020 | 12.65 | 13.83 | 11.51 | 13.83 | 26,446 | +3.88(+38.95%) |
Mar 16, 2020 | 15.34 | 15.34 | 9.950 | 9.950 | 15,512 | -5.21(-34.36%) |
Mar 13, 2020 | 13.88 | 15.28 | 13.87 | 15.16 | 21,038 | +1.29(+9.27%) |
Mar 12, 2020 | 14.60 | 15.84 | 13.87 | 13.87 | 27,979 | -1.43(-9.37%) |
Mar 11, 2020 | 15.34 | 16.32 | 15.16 | 15.31 | 24,984 | -0.23(-1.49%) |
Mar 10, 2020 | 14.83 | 15.75 | 14.38 | 15.54 | 20,748 | +0.75(+5.08%) |
Mar 09, 2020 | 14.14 | 15.14 | 13.30 | 14.79 | 34,048 | -0.43(-2.80%) |
Mar 06, 2020 | 15.11 | 16.01 | 15.02 | 15.21 | 9,275 | -0.04(-0.24%) |
Mar 05, 2020 | 15.84 | 16.39 | 14.63 | 15.25 | 16,937 | -0.88(-5.46%) |
Mar 04, 2020 | 16.32 | 16.32 | 15.87 | 16.13 | 43,677 | -0.16(-0.97%) |
Mar 03, 2020 | 16.22 | 17.79 | 15.68 | 16.29 | 16,579 | -0.08(-0.51%) |