Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.16 | 12.33 | 11.89 | 12.01 | 1,350,365 | -0.38(-3.05%) |
May 28, 2020 | 13.33 | 13.33 | 12.35 | 12.39 | 1,382,230 | -0.67(-5.12%) |
May 27, 2020 | 12.76 | 13.08 | 12.33 | 13.06 | 1,716,418 | +0.97(+7.98%) |
May 26, 2020 | 11.62 | 12.16 | 11.45 | 12.09 | 2,078,025 | +1.04(+9.43%) |
May 22, 2020 | 11.21 | 11.30 | 10.93 | 11.05 | 661,690 | -0.08(-0.76%) |
May 21, 2020 | 11.26 | 11.47 | 11.08 | 11.14 | 1,492,587 | -0.15(-1.35%) |
May 20, 2020 | 10.93 | 11.34 | 10.93 | 11.29 | 970,131 | +0.65(+6.13%) |
May 19, 2020 | 11.11 | 11.15 | 10.63 | 10.64 | 1,165,150 | -0.59(-5.28%) |
May 18, 2020 | 10.76 | 11.30 | 10.75 | 11.23 | 1,536,013 | +0.94(+9.14%) |
May 15, 2020 | 10.17 | 10.42 | 10.09 | 10.29 | 1,544,181 | -0.07(-0.65%) |
May 14, 2020 | 9.697 | 10.42 | 9.426 | 10.36 | 1,753,088 | +0.40(+4.00%) |
May 13, 2020 | 10.70 | 10.70 | 9.858 | 9.960 | 1,740,957 | -0.69(-6.44%) |
May 12, 2020 | 11.44 | 11.55 | 10.64 | 10.65 | 1,732,728 | -0.78(-6.82%) |
May 11, 2020 | 11.87 | 11.87 | 11.36 | 11.43 | 1,571,701 | -0.59(-4.93%) |
May 08, 2020 | 11.76 | 12.17 | 11.66 | 12.02 | 1,610,775 | +0.59(+5.19%) |
May 07, 2020 | 11.48 | 11.90 | 11.35 | 11.43 | 1,417,172 | +0.08(+0.67%) |
May 06, 2020 | 11.65 | 11.70 | 11.30 | 11.35 | 1,606,112 | -0.19(-1.69%) |
May 05, 2020 | 12.33 | 12.33 | 11.48 | 11.54 | 1,705,264 | -0.19(-1.66%) |
May 04, 2020 | 11.43 | 11.78 | 11.30 | 11.74 | 1,748,952 | +0.08(+0.65%) |
May 01, 2020 | 11.66 | 11.92 | 11.49 | 11.66 | 2,113,419 | -0.31(-2.62%) |
Apr 30, 2020 | 11.89 | 12.16 | 11.54 | 11.98 | 2,170,711 | -0.28(-2.28%) |
Apr 29, 2020 | 11.90 | 12.37 | 11.67 | 12.26 | 1,336,312 | +0.85(+7.42%) |
Apr 28, 2020 | 11.65 | 11.81 | 11.29 | 11.41 | 1,822,063 | +0.23(+2.04%) |
Apr 27, 2020 | 10.87 | 11.37 | 10.84 | 11.18 | 1,785,301 | +0.39(+3.61%) |
Apr 24, 2020 | 10.44 | 10.91 | 10.30 | 10.79 | 1,921,193 | +0.52(+5.03%) |
Apr 23, 2020 | 10.11 | 10.40 | 10.04 | 10.27 | 1,181,114 | +0.30(+3.06%) |
Apr 22, 2020 | 10.35 | 10.42 | 9.951 | 9.968 | 1,107,194 | -0.12(-1.18%) |
Apr 21, 2020 | 10.10 | 10.32 | 9.896 | 10.09 | 1,214,446 | -0.41(-3.95%) |
Apr 20, 2020 | 10.21 | 10.76 | 10.01 | 10.50 | 1,425,766 | -0.03(-0.32%) |
Apr 17, 2020 | 10.26 | 10.66 | 10.06 | 10.54 | 2,097,597 | +0.80(+8.27%) |
Apr 16, 2020 | 10.14 | 10.14 | 9.469 | 9.731 | 2,323,177 | -0.37(-3.69%) |
Apr 15, 2020 | 10.41 | 10.56 | 9.956 | 10.10 | 2,401,479 | -0.83(-7.59%) |
Apr 14, 2020 | 11.65 | 11.72 | 10.83 | 10.93 | 2,019,976 | -0.45(-3.94%) |
Apr 13, 2020 | 12.28 | 12.28 | 11.28 | 11.38 | 1,733,864 | -0.82(-6.73%) |
Apr 09, 2020 | 12.03 | 12.42 | 11.81 | 12.20 | 3,067,344 | +0.57(+4.88%) |
Apr 08, 2020 | 11.22 | 11.81 | 11.07 | 11.64 | 1,853,974 | +0.59(+5.37%) |
Apr 07, 2020 | 11.09 | 11.44 | 10.79 | 11.04 | 2,212,663 | +0.58(+5.59%) |
Apr 06, 2020 | 10.21 | 10.51 | 9.968 | 10.46 | 1,822,839 | +0.74(+7.58%) |
Apr 03, 2020 | 10.23 | 10.45 | 9.549 | 9.723 | 2,093,346 | -0.64(-6.13%) |
Apr 02, 2020 | 10.41 | 10.90 | 10.20 | 10.36 | 1,869,413 | -0.10(-0.97%) |
Apr 01, 2020 | 10.25 | 10.62 | 9.951 | 10.46 | 2,126,902 | -0.37(-3.44%) |
Mar 31, 2020 | 10.91 | 11.14 | 10.51 | 10.83 | 2,247,991 | -0.18(-1.62%) |
Mar 30, 2020 | 10.83 | 11.06 | 10.42 | 11.01 | 1,655,983 | +0.26(+2.44%) |
Mar 27, 2020 | 10.71 | 11.12 | 10.54 | 10.75 | 1,627,659 | -0.52(-4.59%) |
Mar 26, 2020 | 10.25 | 11.36 | 10.12 | 11.26 | 2,141,425 | +1.14(+11.30%) |
Mar 25, 2020 | 10.46 | 10.59 | 9.790 | 10.12 | 2,455,108 | -0.22(-2.13%) |
Mar 24, 2020 | 9.613 | 10.34 | 9.477 | 10.34 | 1,216,710 | +1.15(+12.53%) |
Mar 23, 2020 | 9.816 | 9.985 | 8.664 | 9.189 | 2,003,192 | -0.72(-7.26%) |
Mar 20, 2020 | 10.17 | 10.55 | 9.799 | 9.909 | 3,008,189 | -0.24(-2.34%) |
Mar 19, 2020 | 9.579 | 10.31 | 9.075 | 10.15 | 1,625,078 | +0.33(+3.36%) |
Mar 18, 2020 | 10.64 | 11.20 | 9.446 | 9.816 | 2,058,253 | -1.55(-13.64%) |
Mar 17, 2020 | 10.82 | 11.38 | 10.14 | 11.37 | 3,004,173 | +0.76(+7.19%) |
Mar 16, 2020 | 10.21 | 11.01 | 10.21 | 10.60 | 2,679,287 | -1.12(-9.54%) |
Mar 13, 2020 | 11.63 | 11.84 | 10.76 | 11.72 | 2,591,503 | +0.87(+8.04%) |
Mar 12, 2020 | 10.38 | 11.53 | 10.09 | 10.85 | 3,311,883 | -0.44(-3.90%) |
Mar 11, 2020 | 11.41 | 11.80 | 11.08 | 11.29 | 5,054,694 | -0.53(-4.44%) |
Mar 10, 2020 | 11.60 | 11.93 | 11.23 | 11.81 | 3,459,572 | +0.80(+7.31%) |
Mar 09, 2020 | 10.16 | 11.79 | 10.16 | 11.01 | 2,652,792 | -2.23(-16.83%) |
Mar 06, 2020 | 13.04 | 13.51 | 12.84 | 13.24 | 2,043,518 | -0.48(-3.52%) |
Mar 05, 2020 | 14.19 | 14.23 | 13.58 | 13.72 | 2,719,251 | -0.90(-6.14%) |
Mar 04, 2020 | 14.60 | 14.69 | 14.08 | 14.62 | 2,200,407 | +0.27(+1.89%) |
Mar 03, 2020 | 14.94 | 15.02 | 14.23 | 14.35 | 3,163,217 | -0.64(-4.29%) |