Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.47 | 12.60 | 12.03 | 12.37 | 101,976 | -0.23(-1.84%) |
May 28, 2020 | 12.56 | 13.11 | 12.49 | 12.60 | 71,951 | +0.14(+1.11%) |
May 27, 2020 | 12.19 | 12.47 | 11.90 | 12.46 | 90,675 | +0.54(+4.50%) |
May 26, 2020 | 12.15 | 12.33 | 11.85 | 11.92 | 106,894 | +0.18(+1.50%) |
May 22, 2020 | 11.94 | 11.94 | 11.48 | 11.75 | 21,173 | -0.07(-0.63%) |
May 21, 2020 | 11.62 | 11.96 | 11.48 | 11.82 | 35,716 | +0.10(+0.87%) |
May 20, 2020 | 12.13 | 12.13 | 11.53 | 11.72 | 71,840 | -0.22(-1.86%) |
May 19, 2020 | 11.94 | 12.30 | 11.88 | 11.94 | 54,320 | -0.15(-1.23%) |
May 18, 2020 | 11.53 | 12.19 | 11.53 | 12.09 | 80,826 | +0.93(+8.29%) |
May 15, 2020 | 10.85 | 11.24 | 10.70 | 11.16 | 85,124 | +0.32(+2.99%) |
May 14, 2020 | 10.50 | 10.84 | 10.10 | 10.84 | 135,394 | +0.11(+1.04%) |
May 13, 2020 | 11.33 | 11.40 | 10.60 | 10.73 | 150,440 | -0.80(-6.91%) |
May 12, 2020 | 11.84 | 11.86 | 11.29 | 11.53 | 76,250 | -0.31(-2.58%) |
May 11, 2020 | 12.37 | 12.37 | 11.79 | 11.83 | 75,914 | -0.64(-5.12%) |
May 08, 2020 | 11.62 | 12.54 | 11.56 | 12.47 | 86,312 | +1.06(+9.33%) |
May 07, 2020 | 11.46 | 11.62 | 11.30 | 11.40 | 88,834 | +0.13(+1.15%) |
May 06, 2020 | 11.23 | 11.56 | 10.93 | 11.28 | 45,557 | +0.15(+1.33%) |
May 05, 2020 | 11.13 | 11.73 | 11.06 | 11.13 | 151,777 | +0.19(+1.69%) |
May 04, 2020 | 10.85 | 11.16 | 10.75 | 10.94 | 133,364 | +0.04(+0.34%) |
May 01, 2020 | 12.15 | 12.51 | 10.85 | 10.90 | 120,664 | -1.45(-11.76%) |
Apr 30, 2020 | 13.28 | 13.28 | 12.36 | 12.36 | 60,455 | -1.18(-8.75%) |
Apr 29, 2020 | 13.34 | 13.84 | 13.02 | 13.54 | 99,115 | +0.63(+4.87%) |
Apr 28, 2020 | 13.11 | 13.14 | 12.62 | 12.91 | 76,183 | +0.13(+1.01%) |
Apr 27, 2020 | 12.62 | 13.02 | 12.34 | 12.78 | 119,767 | +0.81(+6.72%) |
Apr 24, 2020 | 11.83 | 12.19 | 11.16 | 11.98 | 121,960 | +0.09(+0.78%) |
Apr 23, 2020 | 11.57 | 12.14 | 11.53 | 11.89 | 53,714 | +0.31(+2.72%) |
Apr 22, 2020 | 11.39 | 11.79 | 11.15 | 11.57 | 60,703 | +0.42(+3.73%) |
Apr 21, 2020 | 11.42 | 11.50 | 10.87 | 11.15 | 69,637 | -0.49(-4.21%) |
Apr 20, 2020 | 12.25 | 12.36 | 11.46 | 11.65 | 71,929 | -0.92(-7.30%) |
Apr 17, 2020 | 12.19 | 12.89 | 12.19 | 12.56 | 306,144 | +0.61(+5.11%) |
Apr 16, 2020 | 12.10 | 12.23 | 11.47 | 11.95 | 56,029 | -0.06(-0.46%) |
Apr 15, 2020 | 12.38 | 12.69 | 11.23 | 12.01 | 72,626 | -0.79(-6.15%) |
Apr 14, 2020 | 12.13 | 13.02 | 12.13 | 12.79 | 101,609 | +0.72(+5.98%) |
Apr 13, 2020 | 11.89 | 12.26 | 11.59 | 12.07 | 48,391 | +0.02(+0.15%) |
Apr 09, 2020 | 12.31 | 12.31 | 11.93 | 12.05 | 86,852 | +0.01(+0.08%) |
Apr 08, 2020 | 12.08 | 12.29 | 11.78 | 12.04 | 79,817 | +0.09(+0.77%) |
Apr 07, 2020 | 11.69 | 12.24 | 11.69 | 11.95 | 67,393 | +0.43(+3.70%) |
Apr 06, 2020 | 11.37 | 11.74 | 10.95 | 11.53 | 201,212 | +0.48(+4.36%) |
Apr 03, 2020 | 11.11 | 11.47 | 10.59 | 11.04 | 74,753 | -0.01(-0.13%) |
Apr 02, 2020 | 10.76 | 11.33 | 10.67 | 11.06 | 94,208 | +0.28(+2.56%) |
Apr 01, 2020 | 11.76 | 11.78 | 10.74 | 10.78 | 109,762 | -1.27(-10.53%) |
Mar 31, 2020 | 12.05 | 12.21 | 11.82 | 12.05 | 60,102 | -0.07(-0.61%) |
Mar 30, 2020 | 12.06 | 12.12 | 11.81 | 12.12 | 53,148 | +0.27(+2.25%) |
Mar 27, 2020 | 12.43 | 12.91 | 11.84 | 11.86 | 61,852 | -1.02(-7.93%) |
Mar 26, 2020 | 12.62 | 13.19 | 12.62 | 12.88 | 57,807 | +0.19(+1.52%) |
Mar 25, 2020 | 12.65 | 13.04 | 12.13 | 12.69 | 89,535 | +0.00(+0.00%) |
Mar 24, 2020 | 12.93 | 13.48 | 12.38 | 12.69 | 84,247 | -0.07(-0.58%) |
Mar 23, 2020 | 13.09 | 13.09 | 12.27 | 12.76 | 100,704 | -0.03(-0.22%) |
Mar 20, 2020 | 12.11 | 13.37 | 11.75 | 12.79 | 188,818 | +0.63(+5.22%) |
Mar 19, 2020 | 11.57 | 12.46 | 11.57 | 12.15 | 61,351 | +0.54(+4.68%) |
Mar 18, 2020 | 12.15 | 12.54 | 11.50 | 11.61 | 65,428 | -0.85(-6.80%) |
Mar 17, 2020 | 12.87 | 13.02 | 11.31 | 12.46 | 165,882 | +0.13(+1.04%) |
Mar 16, 2020 | 12.37 | 13.50 | 11.76 | 12.33 | 103,452 | -0.57(-4.42%) |
Mar 13, 2020 | 11.50 | 12.90 | 10.75 | 12.90 | 141,967 | +2.33(+22.02%) |
Mar 12, 2020 | 11.44 | 12.68 | 9.751 | 10.57 | 231,298 | -3.27(-23.60%) |
Mar 11, 2020 | 14.08 | 14.29 | 13.52 | 13.84 | 53,984 | -0.60(-4.14%) |
Mar 10, 2020 | 14.98 | 14.98 | 13.87 | 14.43 | 51,082 | -0.14(-0.95%) |
Mar 09, 2020 | 14.94 | 15.56 | 14.21 | 14.57 | 46,741 | -1.12(-7.15%) |
Mar 06, 2020 | 15.41 | 15.98 | 15.12 | 15.69 | 63,374 | +0.04(+0.24%) |
Mar 05, 2020 | 15.43 | 16.17 | 15.26 | 15.66 | 78,201 | +0.07(+0.47%) |
Mar 04, 2020 | 15.59 | 15.64 | 15.45 | 15.58 | 74,075 | +0.22(+1.44%) |
Mar 03, 2020 | 15.21 | 15.64 | 15.21 | 15.36 | 47,453 | +0.17(+1.15%) |