Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.92 | 11.94 | 11.67 | 11.87 | 267,939 | -0.10(-0.84%) |
May 28, 2020 | 12.26 | 12.26 | 11.96 | 11.97 | 522,398 | -0.17(-1.39%) |
May 27, 2020 | 12.14 | 12.19 | 11.84 | 12.14 | 323,658 | +0.23(+1.94%) |
May 26, 2020 | 11.85 | 11.98 | 11.78 | 11.91 | 355,575 | +0.42(+3.68%) |
May 22, 2020 | 11.44 | 11.49 | 11.27 | 11.49 | 191,980 | +0.04(+0.34%) |
May 21, 2020 | 11.42 | 11.52 | 11.32 | 11.45 | 184,447 | +0.05(+0.47%) |
May 20, 2020 | 11.34 | 11.46 | 11.29 | 11.39 | 241,699 | +0.23(+2.07%) |
May 19, 2020 | 11.33 | 11.42 | 11.15 | 11.16 | 334,499 | -0.18(-1.56%) |
May 18, 2020 | 11.13 | 11.38 | 11.13 | 11.34 | 242,308 | +0.56(+5.21%) |
May 15, 2020 | 10.69 | 10.84 | 10.59 | 10.78 | 169,478 | +0.04(+0.36%) |
May 14, 2020 | 10.55 | 10.78 | 10.26 | 10.74 | 226,568 | +0.05(+0.50%) |
May 13, 2020 | 11.01 | 11.02 | 10.52 | 10.69 | 633,648 | -0.32(-2.87%) |
May 12, 2020 | 11.26 | 11.30 | 11.00 | 11.00 | 182,776 | -0.20(-1.78%) |
May 11, 2020 | 11.34 | 11.34 | 11.14 | 11.20 | 288,405 | -0.15(-1.35%) |
May 08, 2020 | 11.07 | 11.36 | 11.07 | 11.36 | 191,069 | +0.41(+3.72%) |
May 07, 2020 | 11.03 | 11.13 | 10.89 | 10.95 | 295,230 | +0.08(+0.78%) |
May 06, 2020 | 11.08 | 11.21 | 10.83 | 10.86 | 177,680 | -0.18(-1.67%) |
May 05, 2020 | 11.33 | 11.39 | 11.01 | 11.05 | 255,378 | -0.08(-0.72%) |
May 04, 2020 | 11.01 | 11.20 | 10.79 | 11.13 | 220,915 | -0.02(-0.21%) |
May 01, 2020 | 11.33 | 11.33 | 10.99 | 11.15 | 317,473 | -0.43(-3.69%) |
Apr 30, 2020 | 11.76 | 11.76 | 11.46 | 11.58 | 314,832 | -0.21(-1.81%) |
Apr 29, 2020 | 11.71 | 11.94 | 11.65 | 11.79 | 344,477 | +0.40(+3.48%) |
Apr 28, 2020 | 11.25 | 11.49 | 11.16 | 11.39 | 290,040 | +0.40(+3.68%) |
Apr 27, 2020 | 10.76 | 11.07 | 10.72 | 10.99 | 238,408 | +0.28(+2.64%) |
Apr 24, 2020 | 10.70 | 10.75 | 10.46 | 10.71 | 482,433 | +0.12(+1.15%) |
Apr 23, 2020 | 10.54 | 10.74 | 10.50 | 10.59 | 395,296 | +0.14(+1.38%) |
Apr 22, 2020 | 10.46 | 10.59 | 10.34 | 10.44 | 263,468 | +0.15(+1.49%) |
Apr 21, 2020 | 10.17 | 10.41 | 10.15 | 10.29 | 272,737 | -0.13(-1.25%) |
Apr 20, 2020 | 10.43 | 10.70 | 10.32 | 10.42 | 172,976 | -0.22(-2.08%) |
Apr 17, 2020 | 10.54 | 10.72 | 10.46 | 10.64 | 226,017 | +0.40(+3.88%) |
Apr 16, 2020 | 10.38 | 10.38 | 10.16 | 10.24 | 223,937 | -0.11(-1.11%) |
Apr 15, 2020 | 10.48 | 10.48 | 10.19 | 10.36 | 364,343 | -0.47(-4.30%) |
Apr 14, 2020 | 10.81 | 10.94 | 10.69 | 10.82 | 607,721 | +0.24(+2.31%) |
Apr 13, 2020 | 10.84 | 10.84 | 10.36 | 10.58 | 325,005 | -0.17(-1.56%) |
Apr 09, 2020 | 10.52 | 11.02 | 10.51 | 10.75 | 904,988 | +0.56(+5.47%) |
Apr 08, 2020 | 9.853 | 10.24 | 9.807 | 10.19 | 312,449 | +0.57(+5.95%) |
Apr 07, 2020 | 9.807 | 10.04 | 9.610 | 9.617 | 775,259 | +0.18(+1.86%) |
Apr 06, 2020 | 9.296 | 9.563 | 9.212 | 9.441 | 411,664 | +0.48(+5.37%) |
Apr 03, 2020 | 9.159 | 9.181 | 8.739 | 8.960 | 231,913 | -0.22(-2.44%) |
Apr 02, 2020 | 9.071 | 9.449 | 9.023 | 9.184 | 308,695 | +0.12(+1.33%) |
Apr 01, 2020 | 9.396 | 9.418 | 8.995 | 9.063 | 243,178 | -0.67(-6.91%) |
Mar 31, 2020 | 9.691 | 9.819 | 9.555 | 9.736 | 220,599 | +0.04(+0.39%) |
Mar 30, 2020 | 9.880 | 9.880 | 9.456 | 9.698 | 603,730 | -0.16(-1.61%) |
Mar 27, 2020 | 10.04 | 10.11 | 9.751 | 9.857 | 1,791,912 | -0.33(-3.26%) |
Mar 26, 2020 | 9.607 | 10.46 | 9.607 | 10.19 | 454,673 | +0.72(+7.58%) |
Mar 25, 2020 | 9.025 | 9.900 | 8.896 | 9.471 | 484,168 | +0.62(+7.00%) |
Mar 24, 2020 | 8.867 | 9.061 | 8.693 | 8.852 | 562,663 | +0.41(+4.83%) |
Mar 23, 2020 | 9.169 | 9.252 | 8.353 | 8.443 | 790,805 | -0.82(-8.82%) |
Mar 20, 2020 | 9.486 | 9.932 | 9.154 | 9.260 | 723,511 | -0.04(-0.41%) |
Mar 19, 2020 | 8.126 | 9.434 | 7.975 | 9.298 | 916,095 | +0.74(+8.66%) |
Mar 18, 2020 | 9.743 | 9.827 | 8.266 | 8.557 | 800,124 | -1.79(-17.31%) |
Mar 17, 2020 | 10.45 | 10.67 | 10.06 | 10.35 | 509,374 | -0.07(-0.65%) |
Mar 16, 2020 | 10.76 | 11.22 | 10.12 | 10.42 | 1,132,536 | -1.53(-12.84%) |
Mar 13, 2020 | 11.78 | 12.09 | 11.11 | 11.95 | 618,471 | +0.91(+8.29%) |
Mar 12, 2020 | 12.14 | 12.34 | 10.66 | 11.04 | 651,857 | -1.93(-14.87%) |
Mar 11, 2020 | 13.46 | 13.48 | 12.87 | 12.96 | 335,399 | -0.79(-5.72%) |
Mar 10, 2020 | 13.80 | 13.89 | 13.02 | 13.75 | 413,470 | +0.32(+2.36%) |
Mar 09, 2020 | 13.99 | 14.38 | 13.37 | 13.43 | 971,798 | -1.61(-10.70%) |
Mar 06, 2020 | 15.09 | 15.17 | 14.75 | 15.04 | 532,215 | -0.35(-2.26%) |
Mar 05, 2020 | 15.65 | 15.65 | 15.24 | 15.39 | 452,850 | -0.47(-2.96%) |
Mar 04, 2020 | 15.70 | 15.88 | 15.63 | 15.86 | 350,581 | +0.39(+2.52%) |
Mar 03, 2020 | 15.90 | 16.14 | 15.40 | 15.47 | 401,820 | -0.38(-2.37%) |