Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.82 | 12.86 | 12.36 | 12.55 | 1,185,942 | -0.19(-1.50%) |
May 28, 2020 | 13.09 | 13.10 | 12.61 | 12.74 | 508,834 | -0.37(-2.85%) |
May 27, 2020 | 13.20 | 13.31 | 12.72 | 13.11 | 383,124 | +0.08(+0.61%) |
May 26, 2020 | 13.06 | 13.30 | 12.93 | 13.03 | 480,038 | +0.38(+3.02%) |
May 22, 2020 | 12.87 | 12.87 | 12.61 | 12.65 | 454,140 | -0.25(-1.91%) |
May 21, 2020 | 12.68 | 13.00 | 12.63 | 12.90 | 239,491 | +0.21(+1.63%) |
May 20, 2020 | 12.62 | 12.70 | 12.25 | 12.69 | 819,683 | +0.25(+1.98%) |
May 19, 2020 | 12.73 | 12.94 | 12.43 | 12.44 | 268,730 | -0.30(-2.37%) |
May 18, 2020 | 12.39 | 12.83 | 12.23 | 12.74 | 347,851 | +0.67(+5.53%) |
May 15, 2020 | 12.21 | 12.44 | 12.06 | 12.08 | 356,599 | -0.31(-2.51%) |
May 14, 2020 | 11.88 | 12.39 | 11.74 | 12.39 | 599,941 | +0.32(+2.64%) |
May 13, 2020 | 12.60 | 12.60 | 12.06 | 12.07 | 2,293,203 | -0.45(-3.62%) |
May 12, 2020 | 12.77 | 12.97 | 12.50 | 12.52 | 1,240,544 | -0.13(-1.01%) |
May 11, 2020 | 13.09 | 13.13 | 12.65 | 12.65 | 1,103,125 | -0.65(-4.90%) |
May 08, 2020 | 13.73 | 13.91 | 13.15 | 13.30 | 810,740 | -0.22(-1.65%) |
May 07, 2020 | 13.73 | 13.83 | 13.50 | 13.52 | 937,977 | -0.18(-1.34%) |
May 06, 2020 | 13.48 | 13.76 | 13.30 | 13.71 | 991,063 | +0.25(+1.89%) |
May 05, 2020 | 13.13 | 13.49 | 13.13 | 13.45 | 1,061,926 | +0.30(+2.30%) |
May 04, 2020 | 12.78 | 13.22 | 12.60 | 13.15 | 444,675 | +0.33(+2.61%) |
May 01, 2020 | 13.03 | 13.12 | 12.67 | 12.82 | 518,873 | -0.56(-4.22%) |
Apr 30, 2020 | 13.14 | 13.53 | 13.12 | 13.38 | 714,603 | -0.03(-0.24%) |
Apr 29, 2020 | 12.54 | 13.52 | 12.38 | 13.41 | 926,673 | +0.84(+6.71%) |
Apr 28, 2020 | 11.95 | 12.66 | 11.95 | 12.57 | 1,409,147 | +0.84(+7.19%) |
Apr 27, 2020 | 11.30 | 11.76 | 11.11 | 11.73 | 1,587,553 | +0.60(+5.36%) |
Apr 24, 2020 | 11.16 | 11.25 | 10.80 | 11.13 | 1,098,207 | +0.01(+0.05%) |
Apr 23, 2020 | 11.30 | 11.43 | 11.08 | 11.12 | 803,900 | -0.12(-1.03%) |
Apr 22, 2020 | 11.24 | 11.42 | 11.19 | 11.24 | 478,802 | +0.17(+1.54%) |
Apr 21, 2020 | 11.11 | 11.26 | 10.99 | 11.07 | 1,000,116 | -0.34(-2.98%) |
Apr 20, 2020 | 11.82 | 11.83 | 11.41 | 11.41 | 966,882 | -0.52(-4.34%) |
Apr 17, 2020 | 11.96 | 12.22 | 11.81 | 11.93 | 600,894 | +0.25(+2.18%) |
Apr 16, 2020 | 12.62 | 12.63 | 11.63 | 11.67 | 1,116,426 | -0.62(-5.03%) |
Apr 15, 2020 | 12.21 | 12.67 | 11.84 | 12.29 | 1,174,245 | -0.27(-2.15%) |
Apr 14, 2020 | 12.94 | 13.30 | 12.56 | 12.56 | 1,031,495 | -0.19(-1.45%) |
Apr 13, 2020 | 12.83 | 12.89 | 12.48 | 12.75 | 599,404 | -0.23(-1.79%) |
Apr 09, 2020 | 13.06 | 13.20 | 12.61 | 12.98 | 913,380 | +0.12(+0.90%) |
Apr 08, 2020 | 12.86 | 13.23 | 12.70 | 12.86 | 479,615 | +0.08(+0.67%) |
Apr 07, 2020 | 13.56 | 13.70 | 12.54 | 12.78 | 6,155,215 | -0.34(-2.59%) |
Apr 06, 2020 | 13.14 | 13.91 | 12.75 | 13.12 | 677,213 | +0.33(+2.60%) |
Apr 03, 2020 | 12.62 | 12.86 | 12.37 | 12.79 | 1,007,747 | +0.03(+0.24%) |
Apr 02, 2020 | 11.82 | 12.82 | 11.82 | 12.75 | 578,223 | +0.97(+8.26%) |
Apr 01, 2020 | 11.25 | 12.07 | 11.08 | 11.78 | 467,176 | +0.09(+0.79%) |
Mar 31, 2020 | 11.23 | 11.92 | 11.19 | 11.69 | 888,140 | +0.48(+4.27%) |
Mar 30, 2020 | 11.00 | 11.33 | 10.68 | 11.21 | 492,112 | +0.17(+1.54%) |
Mar 27, 2020 | 10.42 | 11.28 | 10.27 | 11.04 | 430,153 | +0.32(+3.03%) |
Mar 26, 2020 | 10.68 | 11.02 | 10.55 | 10.71 | 793,493 | +0.16(+1.54%) |
Mar 25, 2020 | 10.25 | 10.80 | 10.19 | 10.55 | 670,147 | +0.32(+3.10%) |
Mar 24, 2020 | 11.12 | 11.53 | 10.06 | 10.24 | 967,249 | -0.49(-4.61%) |
Mar 23, 2020 | 10.83 | 11.11 | 10.54 | 10.73 | 1,686,697 | -0.10(-0.93%) |
Mar 20, 2020 | 11.27 | 11.83 | 10.54 | 10.83 | 1,398,678 | -0.17(-1.54%) |
Mar 19, 2020 | 9.378 | 11.12 | 9.038 | 11.00 | 896,571 | +1.81(+19.66%) |
Mar 18, 2020 | 10.79 | 10.97 | 8.830 | 9.193 | 1,008,482 | -2.23(-19.54%) |
Mar 17, 2020 | 11.16 | 11.86 | 10.78 | 11.43 | 602,186 | +0.51(+4.67%) |
Mar 16, 2020 | 12.60 | 12.60 | 10.88 | 10.92 | 733,608 | -2.07(-15.94%) |
Mar 13, 2020 | 12.66 | 13.01 | 12.04 | 12.99 | 518,954 | +0.71(+5.79%) |
Mar 12, 2020 | 12.24 | 12.51 | 11.81 | 12.28 | 833,200 | -0.59(-4.62%) |
Mar 11, 2020 | 13.02 | 13.12 | 12.62 | 12.87 | 546,948 | -0.46(-3.42%) |
Mar 10, 2020 | 13.15 | 13.33 | 12.78 | 13.33 | 869,097 | +0.56(+4.42%) |
Mar 09, 2020 | 12.75 | 13.13 | 12.65 | 12.76 | 803,790 | -0.88(-6.45%) |
Mar 06, 2020 | 13.79 | 14.11 | 13.54 | 13.64 | 742,768 | -0.53(-3.76%) |
Mar 05, 2020 | 14.24 | 14.34 | 14.05 | 14.18 | 573,733 | -0.26(-1.82%) |
Mar 04, 2020 | 14.22 | 14.48 | 14.08 | 14.44 | 919,526 | +0.21(+1.47%) |
Mar 03, 2020 | 14.35 | 14.93 | 14.17 | 14.23 | 1,234,142 | -0.15(-1.02%) |