Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.26 | 13.37 | 13.10 | 13.31 | 357,996 | -0.06(-0.47%) |
May 28, 2020 | 13.57 | 13.57 | 13.31 | 13.37 | 350,609 | -0.12(-0.87%) |
May 27, 2020 | 13.51 | 13.57 | 12.97 | 13.49 | 467,552 | +0.18(+1.36%) |
May 26, 2020 | 13.37 | 13.49 | 13.10 | 13.31 | 490,137 | +0.25(+1.92%) |
May 22, 2020 | 13.10 | 13.19 | 12.76 | 13.06 | 408,610 | -0.13(-1.01%) |
May 21, 2020 | 13.19 | 13.38 | 13.03 | 13.19 | 222,314 | +0.01(+0.06%) |
May 20, 2020 | 13.33 | 13.47 | 13.08 | 13.19 | 484,884 | +0.05(+0.36%) |
May 19, 2020 | 12.73 | 13.31 | 12.67 | 13.14 | 606,787 | +0.34(+2.63%) |
May 18, 2020 | 12.35 | 12.93 | 12.35 | 12.80 | 729,770 | +0.72(+5.97%) |
May 15, 2020 | 12.09 | 12.31 | 11.80 | 12.08 | 257,023 | -0.05(-0.39%) |
May 14, 2020 | 11.79 | 12.16 | 11.44 | 12.13 | 627,923 | +0.08(+0.65%) |
May 13, 2020 | 12.35 | 12.44 | 11.44 | 12.05 | 1,186,247 | -0.33(-2.66%) |
May 12, 2020 | 12.99 | 13.08 | 12.38 | 12.38 | 729,784 | -0.71(-5.40%) |
May 11, 2020 | 13.26 | 13.36 | 13.06 | 13.08 | 413,236 | -0.24(-1.82%) |
May 08, 2020 | 13.29 | 13.41 | 13.19 | 13.33 | 827,803 | +0.24(+1.80%) |
May 07, 2020 | 13.14 | 13.33 | 12.96 | 13.09 | 784,976 | +0.17(+1.34%) |
May 06, 2020 | 13.08 | 13.19 | 12.68 | 12.92 | 1,093,887 | -0.04(-0.30%) |
May 05, 2020 | 12.93 | 13.47 | 12.75 | 12.96 | 4,971,577 | -1.89(-12.73%) |
May 04, 2020 | 13.82 | 14.94 | 13.73 | 14.85 | 337,982 | +0.62(+4.35%) |
May 01, 2020 | 14.86 | 14.87 | 13.91 | 14.23 | 593,601 | -1.53(-9.71%) |
Apr 30, 2020 | 16.17 | 16.17 | 15.37 | 15.76 | 374,404 | -0.55(-3.37%) |
Apr 29, 2020 | 16.08 | 16.63 | 15.81 | 16.31 | 340,150 | +0.70(+4.47%) |
Apr 28, 2020 | 15.62 | 16.38 | 15.47 | 15.61 | 756,104 | +0.00(+0.00%) |
Apr 27, 2020 | 15.69 | 15.98 | 15.49 | 15.61 | 424,582 | +0.31(+2.00%) |
Apr 24, 2020 | 14.69 | 15.39 | 14.56 | 15.30 | 493,392 | +0.78(+5.35%) |
Apr 23, 2020 | 14.79 | 14.88 | 14.29 | 14.53 | 527,549 | +0.24(+1.65%) |
Apr 22, 2020 | 14.90 | 14.90 | 14.23 | 14.29 | 791,571 | +0.03(+0.22%) |
Apr 21, 2020 | 13.76 | 14.55 | 13.76 | 14.26 | 742,405 | +0.24(+1.74%) |
Apr 20, 2020 | 13.66 | 14.67 | 13.49 | 14.02 | 1,834,568 | +1.59(+12.82%) |
Apr 17, 2020 | 12.42 | 12.86 | 12.22 | 12.42 | 259,318 | +0.27(+2.26%) |
Apr 16, 2020 | 12.22 | 12.43 | 11.50 | 12.15 | 456,041 | -0.08(-0.64%) |
Apr 15, 2020 | 12.05 | 12.43 | 11.77 | 12.23 | 404,810 | -0.26(-2.07%) |
Apr 14, 2020 | 12.49 | 12.63 | 12.27 | 12.49 | 361,343 | +0.20(+1.62%) |
Apr 13, 2020 | 12.31 | 12.40 | 11.82 | 12.29 | 442,555 | -0.02(-0.12%) |
Apr 09, 2020 | 11.80 | 12.46 | 11.66 | 12.30 | 434,147 | +0.74(+6.44%) |
Apr 08, 2020 | 11.46 | 12.03 | 11.22 | 11.56 | 381,547 | +0.46(+4.15%) |
Apr 07, 2020 | 10.96 | 11.51 | 10.78 | 11.10 | 471,987 | +0.41(+3.80%) |
Apr 06, 2020 | 10.26 | 11.03 | 10.26 | 10.69 | 306,442 | +0.73(+7.31%) |
Apr 03, 2020 | 9.971 | 10.23 | 9.841 | 9.964 | 330,238 | -0.02(-0.15%) |
Apr 02, 2020 | 9.718 | 10.08 | 9.703 | 9.979 | 231,653 | +0.21(+2.20%) |
Apr 01, 2020 | 10.11 | 10.12 | 9.680 | 9.764 | 493,065 | -0.51(-5.00%) |
Mar 31, 2020 | 10.29 | 10.70 | 9.971 | 10.28 | 515,014 | -0.12(-1.18%) |
Mar 30, 2020 | 10.47 | 10.73 | 9.987 | 10.40 | 285,688 | -0.07(-0.66%) |
Mar 27, 2020 | 10.50 | 10.91 | 10.35 | 10.47 | 334,410 | -0.12(-1.09%) |
Mar 26, 2020 | 10.12 | 10.95 | 10.05 | 10.58 | 451,156 | +0.44(+4.39%) |
Mar 25, 2020 | 9.895 | 11.16 | 9.787 | 10.14 | 586,444 | +0.29(+2.96%) |
Mar 24, 2020 | 9.450 | 10.11 | 9.450 | 9.849 | 448,831 | +0.68(+7.45%) |
Mar 23, 2020 | 9.212 | 9.534 | 8.667 | 9.166 | 727,713 | -0.43(-4.48%) |
Mar 20, 2020 | 9.787 | 10.58 | 9.442 | 9.595 | 735,573 | -0.07(-0.71%) |
Mar 19, 2020 | 8.552 | 10.48 | 8.268 | 9.664 | 804,162 | +1.11(+13.00%) |
Mar 18, 2020 | 10.65 | 10.71 | 8.326 | 8.552 | 1,299,603 | -2.32(-21.37%) |
Mar 17, 2020 | 11.35 | 11.57 | 10.78 | 10.88 | 691,387 | -0.40(-3.54%) |
Mar 16, 2020 | 11.51 | 12.36 | 11.28 | 11.28 | 742,061 | -1.44(-11.34%) |
Mar 13, 2020 | 12.44 | 12.81 | 12.09 | 12.72 | 775,337 | +0.71(+5.94%) |
Mar 12, 2020 | 12.21 | 12.31 | 11.59 | 12.00 | 1,257,482 | -0.87(-6.73%) |
Mar 11, 2020 | 13.14 | 13.32 | 12.81 | 12.87 | 582,547 | -0.52(-3.89%) |
Mar 10, 2020 | 13.04 | 13.42 | 12.50 | 13.39 | 538,826 | +0.86(+6.85%) |
Mar 09, 2020 | 13.05 | 13.40 | 12.53 | 12.53 | 669,099 | -1.14(-8.36%) |
Mar 06, 2020 | 13.81 | 14.08 | 13.58 | 13.68 | 292,299 | -0.43(-3.04%) |
Mar 05, 2020 | 14.19 | 14.34 | 13.90 | 14.11 | 338,936 | -0.31(-2.13%) |
Mar 04, 2020 | 14.45 | 14.63 | 14.03 | 14.41 | 408,974 | +0.03(+0.21%) |
Mar 03, 2020 | 14.38 | 14.91 | 14.22 | 14.38 | 610,244 | +0.02(+0.16%) |