Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.90 | 12.63 | 11.82 | 12.63 | 25,337 | +0.84(+7.09%) |
May 28, 2020 | 13.20 | 13.33 | 11.64 | 11.79 | 50,801 | -1.40(-10.61%) |
May 27, 2020 | 11.85 | 13.26 | 11.85 | 13.19 | 42,830 | +1.44(+12.28%) |
May 26, 2020 | 11.42 | 11.75 | 11.35 | 11.75 | 14,749 | +0.60(+5.37%) |
May 22, 2020 | 11.22 | 11.22 | 10.77 | 11.15 | 11,021 | +0.02(+0.16%) |
May 21, 2020 | 11.43 | 11.43 | 10.15 | 11.13 | 14,324 | -0.24(-2.09%) |
May 20, 2020 | 11.35 | 11.84 | 11.20 | 11.37 | 31,967 | +0.18(+1.57%) |
May 19, 2020 | 11.03 | 11.30 | 11.03 | 11.20 | 18,605 | +0.15(+1.35%) |
May 18, 2020 | 11.35 | 11.44 | 10.74 | 11.05 | 32,898 | +0.12(+1.13%) |
May 15, 2020 | 10.41 | 10.92 | 10.41 | 10.92 | 13,179 | +0.59(+5.71%) |
May 14, 2020 | 10.07 | 10.49 | 9.901 | 10.33 | 22,887 | +0.07(+0.69%) |
May 13, 2020 | 10.48 | 10.48 | 10.12 | 10.26 | 23,485 | -0.29(-2.75%) |
May 12, 2020 | 11.09 | 11.22 | 10.54 | 10.55 | 16,481 | -0.92(-7.98%) |
May 11, 2020 | 11.17 | 11.49 | 10.83 | 11.47 | 28,046 | +0.14(+1.24%) |
May 08, 2020 | 11.27 | 11.78 | 11.27 | 11.33 | 31,018 | +0.23(+2.06%) |
May 07, 2020 | 10.80 | 11.22 | 10.80 | 11.10 | 17,288 | +0.49(+4.65%) |
May 06, 2020 | 10.89 | 10.89 | 10.39 | 10.61 | 19,288 | -0.15(-1.39%) |
May 05, 2020 | 10.63 | 11.00 | 10.47 | 10.76 | 28,328 | +0.29(+2.78%) |
May 04, 2020 | 10.06 | 10.52 | 10.06 | 10.46 | 15,330 | +0.41(+4.12%) |
May 01, 2020 | 10.20 | 10.20 | 9.474 | 10.05 | 16,588 | -0.51(-4.83%) |
Apr 30, 2020 | 10.68 | 10.83 | 10.32 | 10.56 | 16,165 | -0.51(-4.61%) |
Apr 29, 2020 | 10.62 | 11.23 | 10.59 | 11.07 | 18,941 | +0.97(+9.58%) |
Apr 28, 2020 | 10.36 | 10.36 | 9.699 | 10.10 | 10,966 | +0.16(+1.59%) |
Apr 27, 2020 | 9.796 | 10.63 | 9.153 | 9.945 | 32,455 | +0.36(+3.76%) |
Apr 24, 2020 | 9.505 | 9.769 | 9.153 | 9.585 | 14,770 | +0.06(+0.65%) |
Apr 23, 2020 | 9.805 | 10.63 | 9.021 | 9.523 | 18,453 | -0.47(-4.67%) |
Apr 22, 2020 | 9.989 | 10.02 | 9.458 | 9.989 | 23,850 | +0.39(+4.03%) |
Apr 21, 2020 | 9.497 | 9.646 | 9.153 | 9.602 | 18,873 | -0.25(-2.50%) |
Apr 20, 2020 | 9.910 | 10.33 | 9.391 | 9.849 | 17,037 | -0.36(-3.53%) |
Apr 17, 2020 | 9.805 | 10.89 | 9.805 | 10.21 | 30,904 | +0.54(+5.55%) |
Apr 16, 2020 | 9.681 | 9.812 | 8.537 | 9.673 | 31,266 | +0.07(+0.73%) |
Apr 15, 2020 | 10.31 | 10.48 | 9.593 | 9.602 | 17,831 | -1.07(-10.06%) |
Apr 14, 2020 | 11.21 | 11.21 | 10.65 | 10.68 | 15,623 | -0.24(-2.18%) |
Apr 13, 2020 | 11.23 | 11.23 | 10.57 | 10.91 | 17,808 | -0.52(-4.54%) |
Apr 09, 2020 | 11.18 | 11.44 | 11.00 | 11.43 | 17,838 | +0.31(+2.77%) |
Apr 08, 2020 | 11.37 | 11.60 | 10.86 | 11.12 | 17,895 | +0.08(+0.72%) |
Apr 07, 2020 | 11.40 | 11.84 | 10.98 | 11.05 | 22,068 | +0.08(+0.72%) |
Apr 06, 2020 | 10.39 | 10.97 | 10.39 | 10.97 | 24,286 | +0.83(+8.16%) |
Apr 03, 2020 | 10.25 | 10.52 | 10.13 | 10.14 | 19,315 | -0.36(-3.44%) |
Apr 02, 2020 | 10.21 | 11.11 | 10.18 | 10.50 | 24,186 | +0.35(+3.47%) |
Apr 01, 2020 | 12.01 | 12.01 | 9.937 | 10.15 | 22,175 | -1.87(-15.53%) |
Mar 31, 2020 | 12.31 | 13.02 | 12.01 | 12.01 | 67,782 | -0.26(-2.15%) |
Mar 30, 2020 | 12.15 | 12.66 | 12.08 | 12.28 | 56,437 | +0.12(+1.01%) |
Mar 27, 2020 | 11.82 | 12.32 | 11.82 | 12.15 | 31,813 | -0.12(-1.00%) |
Mar 26, 2020 | 11.86 | 12.37 | 11.86 | 12.28 | 24,684 | +0.18(+1.45%) |
Mar 25, 2020 | 11.40 | 12.10 | 10.46 | 12.10 | 24,317 | +0.22(+1.85%) |
Mar 24, 2020 | 10.35 | 12.08 | 10.35 | 11.88 | 51,310 | +1.19(+11.11%) |
Mar 23, 2020 | 11.34 | 11.86 | 10.53 | 10.69 | 45,817 | -1.00(-8.58%) |
Mar 20, 2020 | 12.13 | 12.74 | 9.215 | 11.70 | 138,162 | -0.62(-5.07%) |
Mar 19, 2020 | 12.22 | 12.66 | 11.89 | 12.32 | 72,912 | +0.19(+1.60%) |
Mar 18, 2020 | 12.22 | 12.22 | 11.55 | 12.13 | 34,778 | -0.72(-5.62%) |
Mar 17, 2020 | 9.241 | 13.11 | 9.241 | 12.85 | 40,827 | +3.56(+38.26%) |
Mar 16, 2020 | 10.88 | 10.97 | 9.285 | 9.294 | 32,047 | -1.81(-16.32%) |
Mar 13, 2020 | 11.40 | 11.44 | 10.54 | 11.11 | 44,198 | +0.82(+7.96%) |
Mar 12, 2020 | 11.33 | 11.64 | 10.03 | 10.29 | 34,026 | -1.46(-12.40%) |
Mar 11, 2020 | 11.82 | 12.08 | 11.60 | 11.74 | 24,079 | -0.33(-2.74%) |
Mar 10, 2020 | 12.33 | 12.43 | 11.76 | 12.08 | 24,282 | +0.11(+0.95%) |
Mar 09, 2020 | 12.45 | 12.95 | 11.79 | 11.96 | 30,388 | -1.06(-8.17%) |
Mar 06, 2020 | 11.96 | 13.41 | 11.01 | 13.03 | 17,203 | -0.23(-1.71%) |
Mar 05, 2020 | 14.02 | 14.05 | 12.87 | 13.25 | 19,312 | -1.10(-7.65%) |
Mar 04, 2020 | 14.45 | 14.45 | 13.74 | 14.35 | 18,642 | +0.01(+0.06%) |
Mar 03, 2020 | 14.50 | 14.81 | 13.97 | 14.34 | 22,073 | -0.51(-3.41%) |