Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.29 | 11.43 | 10.98 | 11.10 | 636,247 | -0.45(-3.91%) |
May 28, 2020 | 11.97 | 11.97 | 11.48 | 11.56 | 435,134 | -0.25(-2.08%) |
May 27, 2020 | 11.53 | 11.88 | 11.25 | 11.80 | 663,224 | +0.62(+5.52%) |
May 26, 2020 | 11.17 | 11.36 | 10.93 | 11.18 | 834,242 | +0.51(+4.83%) |
May 22, 2020 | 10.92 | 11.00 | 10.49 | 10.67 | 282,453 | -0.15(-1.39%) |
May 21, 2020 | 10.59 | 10.99 | 10.59 | 10.82 | 329,828 | +0.30(+2.86%) |
May 20, 2020 | 10.65 | 10.91 | 10.45 | 10.52 | 933,445 | +0.06(+0.61%) |
May 19, 2020 | 10.68 | 10.76 | 10.42 | 10.45 | 818,558 | -0.38(-3.51%) |
May 18, 2020 | 10.68 | 11.07 | 10.49 | 10.83 | 830,129 | +0.70(+6.88%) |
May 15, 2020 | 10.21 | 10.30 | 9.941 | 10.14 | 453,542 | -0.13(-1.24%) |
May 14, 2020 | 9.734 | 10.28 | 9.551 | 10.26 | 703,586 | +0.31(+3.10%) |
May 13, 2020 | 10.30 | 10.32 | 9.829 | 9.955 | 509,039 | -0.41(-3.97%) |
May 12, 2020 | 11.01 | 11.04 | 10.35 | 10.37 | 546,651 | -0.59(-5.42%) |
May 11, 2020 | 11.33 | 11.37 | 10.95 | 10.96 | 883,536 | -0.60(-5.21%) |
May 08, 2020 | 11.39 | 11.78 | 11.31 | 11.56 | 530,058 | +0.35(+3.11%) |
May 07, 2020 | 10.52 | 11.61 | 10.52 | 11.21 | 692,691 | +0.82(+7.93%) |
May 06, 2020 | 10.66 | 10.73 | 10.26 | 10.39 | 527,499 | -0.24(-2.24%) |
May 05, 2020 | 10.81 | 11.01 | 10.57 | 10.63 | 415,765 | -0.03(-0.30%) |
May 04, 2020 | 10.51 | 10.83 | 10.44 | 10.66 | 388,864 | -0.17(-1.54%) |
May 01, 2020 | 10.79 | 10.88 | 10.38 | 10.83 | 581,700 | -0.38(-3.39%) |
Apr 30, 2020 | 11.39 | 11.52 | 11.07 | 11.21 | 512,866 | -0.59(-4.97%) |
Apr 29, 2020 | 11.71 | 12.07 | 11.45 | 11.79 | 533,315 | +0.57(+5.08%) |
Apr 28, 2020 | 11.30 | 11.48 | 11.13 | 11.22 | 372,669 | +0.36(+3.28%) |
Apr 27, 2020 | 10.29 | 10.91 | 10.29 | 10.87 | 445,427 | +0.72(+7.10%) |
Apr 24, 2020 | 10.26 | 10.30 | 10.00 | 10.15 | 548,240 | -0.17(-1.61%) |
Apr 23, 2020 | 10.32 | 10.41 | 10.17 | 10.31 | 487,665 | +0.01(+0.08%) |
Apr 22, 2020 | 10.54 | 10.63 | 10.26 | 10.30 | 1,017,135 | +0.01(+0.08%) |
Apr 21, 2020 | 10.30 | 10.72 | 10.21 | 10.30 | 411,782 | -0.21(-1.96%) |
Apr 20, 2020 | 10.78 | 11.06 | 10.34 | 10.50 | 1,017,052 | -0.63(-5.69%) |
Apr 17, 2020 | 11.23 | 11.40 | 10.96 | 11.14 | 511,876 | +0.21(+1.96%) |
Apr 16, 2020 | 11.03 | 11.16 | 10.57 | 10.92 | 620,811 | -0.11(-1.01%) |
Apr 15, 2020 | 11.11 | 11.21 | 10.79 | 11.03 | 770,712 | -0.52(-4.52%) |
Apr 14, 2020 | 11.88 | 12.05 | 11.29 | 11.56 | 858,166 | +0.05(+0.41%) |
Apr 13, 2020 | 11.56 | 11.56 | 11.02 | 11.51 | 559,523 | -0.17(-1.49%) |
Apr 09, 2020 | 11.67 | 12.22 | 11.28 | 11.68 | 831,957 | +0.28(+2.43%) |
Apr 08, 2020 | 10.65 | 11.75 | 10.57 | 11.40 | 1,108,536 | +0.89(+8.51%) |
Apr 07, 2020 | 10.30 | 10.93 | 10.17 | 10.51 | 1,191,926 | +0.49(+4.90%) |
Apr 06, 2020 | 10.45 | 10.82 | 9.876 | 10.02 | 1,553,969 | +0.06(+0.64%) |
Apr 03, 2020 | 10.03 | 10.28 | 9.551 | 9.955 | 693,571 | -0.11(-1.10%) |
Apr 02, 2020 | 9.805 | 10.40 | 9.805 | 10.07 | 859,012 | +0.06(+0.55%) |
Apr 01, 2020 | 10.02 | 10.25 | 9.559 | 10.01 | 1,068,812 | -0.62(-5.81%) |
Mar 31, 2020 | 10.69 | 10.89 | 10.09 | 10.63 | 1,422,435 | -0.10(-0.96%) |
Mar 30, 2020 | 10.63 | 10.83 | 10.19 | 10.73 | 773,467 | +0.13(+1.27%) |
Mar 27, 2020 | 10.96 | 11.13 | 10.49 | 10.60 | 933,293 | -0.82(-7.17%) |
Mar 26, 2020 | 10.52 | 11.51 | 10.44 | 11.41 | 1,173,018 | +1.15(+11.15%) |
Mar 25, 2020 | 9.225 | 10.74 | 9.225 | 10.27 | 1,283,640 | +1.04(+11.32%) |
Mar 24, 2020 | 9.280 | 10.00 | 9.077 | 9.225 | 1,229,652 | +0.34(+3.77%) |
Mar 23, 2020 | 9.747 | 9.833 | 8.555 | 8.890 | 1,280,635 | -0.80(-8.28%) |
Mar 20, 2020 | 11.30 | 11.49 | 9.366 | 9.693 | 1,712,963 | -1.58(-14.03%) |
Mar 19, 2020 | 11.02 | 11.76 | 10.86 | 11.27 | 1,357,055 | +0.23(+2.05%) |
Mar 18, 2020 | 11.67 | 12.13 | 10.76 | 11.05 | 1,403,474 | -1.08(-8.93%) |
Mar 17, 2020 | 11.18 | 12.30 | 10.42 | 12.13 | 1,467,071 | +1.11(+10.11%) |
Mar 16, 2020 | 11.88 | 11.89 | 10.88 | 11.02 | 1,389,671 | -2.24(-16.87%) |
Mar 13, 2020 | 12.09 | 13.25 | 11.95 | 13.25 | 1,311,000 | +1.67(+14.39%) |
Mar 12, 2020 | 12.48 | 12.54 | 11.46 | 11.59 | 1,057,425 | -1.68(-12.68%) |
Mar 11, 2020 | 14.12 | 14.15 | 13.09 | 13.27 | 1,025,339 | -1.12(-7.80%) |
Mar 10, 2020 | 14.59 | 14.72 | 13.73 | 14.39 | 1,294,231 | +0.01(+0.05%) |
Mar 09, 2020 | 15.15 | 15.18 | 14.32 | 14.38 | 846,266 | -1.43(-9.06%) |
Mar 06, 2020 | 15.44 | 15.83 | 15.36 | 15.82 | 611,286 | -0.04(-0.25%) |
Mar 05, 2020 | 16.08 | 16.31 | 15.59 | 15.86 | 572,001 | -0.48(-2.96%) |
Mar 04, 2020 | 16.33 | 16.56 | 16.18 | 16.34 | 652,099 | +0.19(+1.21%) |
Mar 03, 2020 | 16.21 | 16.60 | 15.90 | 16.14 | 501,355 | -0.08(-0.48%) |