Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.45 | 13.94 | 13.26 | 13.73 | 75,500 | +0.32(+2.39%) |
May 28, 2020 | 13.31 | 13.51 | 13.25 | 13.41 | 19,310 | +0.21(+1.59%) |
May 27, 2020 | 13.20 | 13.29 | 13.14 | 13.20 | 32,664 | +0.08(+0.61%) |
May 26, 2020 | 13.20 | 13.36 | 13.06 | 13.12 | 38,319 | -0.01(-0.08%) |
May 22, 2020 | 13.20 | 13.20 | 13.03 | 13.13 | 34,700 | +0.02(+0.15%) |
May 21, 2020 | 13.10 | 13.17 | 12.93 | 13.11 | 8,691 | -0.07(-0.53%) |
May 20, 2020 | 13.80 | 13.80 | 13.05 | 13.18 | 25,090 | +0.21(+1.62%) |
May 19, 2020 | 13.67 | 13.67 | 12.66 | 12.97 | 10,956 | +0.00(+0.00%) |
May 18, 2020 | 13.00 | 13.02 | 12.88 | 12.97 | 27,034 | +0.12(+0.89%) |
May 15, 2020 | 12.90 | 12.94 | 12.85 | 12.86 | 17,200 | -0.08(-0.66%) |
May 14, 2020 | 12.82 | 13.01 | 12.64 | 12.94 | 32,501 | -0.06(-0.46%) |
May 13, 2020 | 13.02 | 13.14 | 12.98 | 13.00 | 27,358 | +0.03(+0.23%) |
May 12, 2020 | 12.96 | 12.98 | 12.87 | 12.97 | 12,647 | +0.09(+0.70%) |
May 11, 2020 | 13.00 | 13.00 | 12.87 | 12.88 | 6,493 | -0.08(-0.62%) |
May 08, 2020 | 12.93 | 13.00 | 12.90 | 12.96 | 16,400 | +0.03(+0.23%) |
May 07, 2020 | 13.05 | 13.05 | 12.86 | 12.93 | 11,855 | +0.04(+0.31%) |
May 06, 2020 | 12.74 | 12.90 | 12.74 | 12.89 | 14,718 | +0.21(+1.70%) |
May 05, 2020 | 12.62 | 12.88 | 12.62 | 12.68 | 12,744 | +0.01(+0.04%) |
May 04, 2020 | 12.90 | 12.90 | 12.55 | 12.67 | 17,293 | -0.10(-0.78%) |
May 01, 2020 | 13.02 | 13.05 | 12.61 | 12.77 | 22,100 | -0.21(-1.62%) |
Apr 30, 2020 | 13.02 | 13.02 | 12.95 | 12.98 | 17,926 | -0.02(-0.15%) |
Apr 29, 2020 | 12.88 | 13.00 | 12.87 | 13.00 | 25,467 | +0.12(+0.93%) |
Apr 28, 2020 | 12.90 | 12.92 | 12.85 | 12.88 | 28,098 | -0.03(-0.23%) |
Apr 27, 2020 | 12.93 | 12.96 | 12.90 | 12.91 | 17,552 | -0.02(-0.15%) |
Apr 24, 2020 | 13.00 | 13.00 | 12.90 | 12.93 | 29,400 | +0.02(+0.15%) |
Apr 23, 2020 | 12.85 | 13.00 | 12.81 | 12.91 | 48,777 | +0.08(+0.62%) |
Apr 22, 2020 | 12.80 | 12.87 | 12.56 | 12.83 | 41,512 | +0.30(+2.39%) |
Apr 21, 2020 | 12.57 | 12.57 | 12.28 | 12.53 | 34,828 | -0.09(-0.71%) |
Apr 20, 2020 | 12.62 | 12.71 | 12.54 | 12.62 | 22,821 | -0.04(-0.32%) |
Apr 17, 2020 | 12.89 | 12.89 | 12.50 | 12.66 | 14,800 | +0.21(+1.69%) |
Apr 16, 2020 | 12.46 | 12.54 | 12.39 | 12.45 | 17,814 | +0.02(+0.16%) |
Apr 15, 2020 | 12.07 | 12.43 | 12.06 | 12.43 | 12,289 | -0.17(-1.35%) |
Apr 14, 2020 | 12.52 | 12.81 | 12.52 | 12.60 | 16,950 | +0.30(+2.44%) |
Apr 13, 2020 | 12.61 | 12.62 | 12.30 | 12.30 | 3,915 | -0.32(-2.54%) |
Apr 09, 2020 | 12.51 | 13.08 | 12.51 | 12.62 | 20,500 | +0.36(+2.94%) |
Apr 08, 2020 | 11.97 | 12.43 | 11.97 | 12.26 | 5,894 | +0.29(+2.42%) |
Apr 07, 2020 | 11.79 | 12.25 | 11.79 | 11.97 | 21,337 | +0.36(+3.10%) |
Apr 06, 2020 | 11.32 | 11.70 | 11.32 | 11.61 | 28,896 | +0.31(+2.74%) |
Apr 03, 2020 | 11.64 | 11.64 | 11.28 | 11.30 | 18,800 | -0.29(-2.50%) |
Apr 02, 2020 | 11.12 | 11.59 | 11.12 | 11.59 | 10,567 | +0.34(+3.02%) |
Apr 01, 2020 | 11.44 | 11.55 | 11.20 | 11.25 | 41,695 | -0.38(-3.27%) |
Mar 31, 2020 | 11.30 | 11.75 | 11.30 | 11.63 | 21,425 | +0.38(+3.38%) |
Mar 30, 2020 | 11.01 | 11.31 | 11.01 | 11.25 | 15,736 | +0.20(+1.81%) |
Mar 27, 2020 | 10.85 | 11.12 | 10.73 | 11.05 | 32,000 | +0.10(+0.91%) |
Mar 26, 2020 | 10.74 | 11.37 | 10.74 | 10.95 | 14,469 | +0.12(+1.11%) |
Mar 25, 2020 | 9.930 | 10.90 | 9.930 | 10.83 | 19,246 | +0.76(+7.55%) |
Mar 24, 2020 | 10.00 | 10.41 | 9.520 | 10.07 | 42,986 | +0.57(+6.00%) |
Mar 23, 2020 | 10.61 | 10.61 | 9.200 | 9.500 | 33,394 | -1.05(-9.95%) |
Mar 20, 2020 | 11.00 | 11.83 | 10.55 | 10.55 | 37,800 | -0.45(-4.09%) |
Mar 19, 2020 | 9.455 | 11.10 | 8.777 | 11.00 | 61,267 | +0.29(+2.71%) |
Mar 18, 2020 | 12.21 | 12.51 | 9.353 | 10.71 | 30,472 | -2.00(-15.74%) |
Mar 17, 2020 | 12.50 | 12.85 | 12.01 | 12.71 | 27,654 | +0.21(+1.68%) |
Mar 16, 2020 | 12.00 | 13.06 | 12.00 | 12.50 | 16,901 | -0.87(-6.51%) |
Mar 13, 2020 | 12.75 | 13.48 | 12.52 | 13.37 | 30,900 | +1.08(+8.79%) |
Mar 12, 2020 | 13.40 | 13.64 | 12.16 | 12.29 | 92,659 | -1.88(-13.24%) |
Mar 11, 2020 | 14.49 | 14.49 | 14.00 | 14.16 | 27,718 | -0.45(-3.05%) |
Mar 10, 2020 | 14.71 | 14.71 | 14.37 | 14.61 | 20,057 | +0.06(+0.41%) |
Mar 09, 2020 | 14.45 | 14.83 | 13.38 | 14.55 | 43,884 | -0.94(-6.07%) |
Mar 06, 2020 | 15.54 | 15.54 | 15.05 | 15.49 | 38,100 | -0.15(-0.96%) |
Mar 05, 2020 | 15.73 | 15.73 | 15.54 | 15.64 | 17,806 | -0.19(-1.20%) |
Mar 04, 2020 | 15.57 | 15.98 | 15.57 | 15.83 | 14,982 | +0.31(+2.00%) |
Mar 03, 2020 | 15.49 | 15.55 | 15.46 | 15.52 | 13,418 | +0.06(+0.39%) |