Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.33 | 12.45 | 11.95 | 12.35 | 197,420 | +0.05(+0.42%) |
May 28, 2020 | 12.60 | 12.81 | 12.23 | 12.30 | 288,246 | -0.08(-0.67%) |
May 27, 2020 | 12.45 | 12.46 | 12.08 | 12.38 | 209,930 | +0.32(+2.63%) |
May 26, 2020 | 11.98 | 12.31 | 11.85 | 12.07 | 149,749 | +0.31(+2.64%) |
May 22, 2020 | 11.68 | 11.76 | 11.55 | 11.75 | 86,276 | +0.13(+1.15%) |
May 21, 2020 | 11.59 | 11.74 | 11.48 | 11.62 | 84,495 | +0.03(+0.22%) |
May 20, 2020 | 11.74 | 11.83 | 11.47 | 11.60 | 190,881 | +0.25(+2.24%) |
May 19, 2020 | 11.46 | 11.87 | 11.34 | 11.34 | 147,020 | -0.12(-1.05%) |
May 18, 2020 | 11.31 | 11.57 | 11.16 | 11.46 | 176,868 | +0.59(+5.42%) |
May 15, 2020 | 10.65 | 10.97 | 10.65 | 10.87 | 165,298 | +0.20(+1.84%) |
May 14, 2020 | 10.59 | 10.87 | 10.38 | 10.68 | 200,740 | -0.23(-2.09%) |
May 13, 2020 | 11.26 | 11.27 | 10.70 | 10.90 | 180,349 | -0.44(-3.86%) |
May 12, 2020 | 10.80 | 11.73 | 10.49 | 11.34 | 328,731 | +0.37(+3.35%) |
May 11, 2020 | 10.59 | 11.08 | 10.38 | 10.97 | 253,308 | +0.19(+1.76%) |
May 08, 2020 | 10.97 | 11.28 | 10.65 | 10.78 | 230,597 | +0.07(+0.65%) |
May 07, 2020 | 10.30 | 10.71 | 10.18 | 10.71 | 334,124 | +0.49(+4.84%) |
May 06, 2020 | 10.78 | 10.84 | 10.04 | 10.22 | 320,179 | -0.38(-3.59%) |
May 05, 2020 | 11.15 | 11.30 | 10.57 | 10.60 | 279,618 | -0.36(-3.32%) |
May 04, 2020 | 11.48 | 11.48 | 10.91 | 10.97 | 256,156 | -0.54(-4.66%) |
May 01, 2020 | 12.19 | 12.31 | 11.34 | 11.50 | 153,783 | -1.11(-8.80%) |
Apr 30, 2020 | 12.91 | 12.91 | 12.15 | 12.61 | 323,454 | -0.10(-0.75%) |
Apr 29, 2020 | 12.32 | 12.97 | 12.09 | 12.71 | 190,076 | +0.84(+7.05%) |
Apr 28, 2020 | 11.36 | 11.91 | 11.23 | 11.87 | 241,432 | +0.78(+7.03%) |
Apr 27, 2020 | 11.36 | 11.42 | 11.03 | 11.09 | 207,431 | -0.04(-0.34%) |
Apr 24, 2020 | 10.97 | 11.22 | 10.85 | 11.13 | 124,604 | +0.18(+1.62%) |
Apr 23, 2020 | 11.42 | 11.47 | 10.90 | 10.95 | 169,405 | -0.30(-2.70%) |
Apr 22, 2020 | 11.51 | 11.51 | 11.11 | 11.25 | 103,185 | +0.13(+1.14%) |
Apr 21, 2020 | 10.94 | 11.20 | 10.92 | 11.13 | 98,573 | -0.13(-1.18%) |
Apr 20, 2020 | 11.42 | 11.57 | 11.04 | 11.26 | 139,038 | -0.36(-3.11%) |
Apr 17, 2020 | 11.29 | 11.67 | 11.10 | 11.62 | 116,402 | +0.72(+6.63%) |
Apr 16, 2020 | 11.73 | 11.81 | 10.78 | 10.90 | 210,718 | -0.81(-6.93%) |
Apr 15, 2020 | 12.13 | 12.48 | 11.66 | 11.71 | 174,397 | -0.60(-4.84%) |
Apr 14, 2020 | 12.49 | 12.50 | 12.16 | 12.31 | 169,066 | +0.18(+1.46%) |
Apr 13, 2020 | 12.12 | 12.17 | 11.82 | 12.13 | 181,116 | +0.15(+1.22%) |
Apr 09, 2020 | 11.44 | 12.03 | 11.27 | 11.98 | 281,069 | +0.84(+7.57%) |
Apr 08, 2020 | 10.70 | 11.34 | 10.48 | 11.14 | 248,601 | +0.74(+7.13%) |
Apr 07, 2020 | 11.13 | 11.71 | 10.37 | 10.40 | 256,443 | -0.18(-1.74%) |
Apr 06, 2020 | 10.71 | 10.77 | 10.44 | 10.58 | 136,648 | +0.41(+4.05%) |
Apr 03, 2020 | 10.18 | 10.39 | 10.15 | 10.17 | 117,348 | -0.10(-0.93%) |
Apr 02, 2020 | 10.52 | 10.94 | 10.14 | 10.26 | 158,522 | -0.33(-3.11%) |
Apr 01, 2020 | 11.13 | 11.40 | 10.56 | 10.59 | 162,389 | -1.08(-9.28%) |
Mar 31, 2020 | 11.45 | 11.70 | 11.32 | 11.68 | 336,592 | +0.21(+1.82%) |
Mar 30, 2020 | 11.15 | 11.75 | 11.06 | 11.47 | 164,558 | +0.48(+4.39%) |
Mar 27, 2020 | 11.04 | 11.38 | 10.86 | 10.99 | 188,799 | -0.62(-5.30%) |
Mar 26, 2020 | 10.26 | 11.67 | 10.26 | 11.60 | 260,104 | +1.43(+14.02%) |
Mar 25, 2020 | 10.45 | 10.97 | 9.897 | 10.18 | 151,492 | -0.19(-1.83%) |
Mar 24, 2020 | 9.967 | 10.43 | 9.684 | 10.37 | 162,116 | +1.10(+11.83%) |
Mar 23, 2020 | 9.352 | 9.998 | 8.661 | 9.269 | 337,942 | -0.17(-1.81%) |
Mar 20, 2020 | 9.865 | 10.44 | 9.180 | 9.440 | 422,077 | -0.36(-3.69%) |
Mar 19, 2020 | 9.624 | 9.929 | 8.204 | 9.802 | 436,076 | -0.12(-1.21%) |
Mar 18, 2020 | 11.58 | 11.65 | 8.743 | 9.922 | 340,805 | -2.04(-17.02%) |
Mar 17, 2020 | 11.27 | 11.96 | 10.55 | 11.96 | 271,399 | +0.95(+8.64%) |
Mar 16, 2020 | 11.19 | 11.91 | 10.84 | 11.01 | 218,751 | -1.90(-14.73%) |
Mar 13, 2020 | 11.62 | 12.91 | 11.23 | 12.91 | 261,193 | +1.87(+16.94%) |
Mar 12, 2020 | 11.90 | 12.46 | 10.85 | 11.04 | 277,441 | -1.55(-12.33%) |
Mar 11, 2020 | 13.00 | 13.10 | 12.47 | 12.59 | 203,272 | -0.73(-5.47%) |
Mar 10, 2020 | 13.16 | 13.86 | 12.94 | 13.32 | 140,597 | +0.47(+3.69%) |
Mar 09, 2020 | 13.31 | 13.33 | 12.63 | 12.85 | 217,628 | -1.26(-8.93%) |
Mar 06, 2020 | 14.43 | 14.71 | 13.86 | 14.11 | 173,915 | -0.46(-3.12%) |
Mar 05, 2020 | 14.34 | 14.91 | 14.34 | 14.56 | 137,547 | -0.25(-1.68%) |
Mar 04, 2020 | 15.03 | 15.99 | 14.40 | 14.81 | 95,173 | +0.07(+0.51%) |
Mar 03, 2020 | 15.41 | 15.41 | 14.57 | 14.73 | 80,920 | -0.52(-3.43%) |