Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.67 | 12.73 | 12.01 | 12.54 | 196,700 | -0.20(-1.57%) |
May 28, 2020 | 14.00 | 14.74 | 12.58 | 12.74 | 316,452 | -1.50(-10.53%) |
May 27, 2020 | 14.69 | 15.26 | 12.07 | 14.24 | 655,364 | +0.81(+6.03%) |
May 26, 2020 | 13.00 | 13.77 | 12.61 | 13.43 | 489,376 | +0.98(+7.87%) |
May 22, 2020 | 11.83 | 12.46 | 11.55 | 12.45 | 217,300 | +0.75(+6.41%) |
May 21, 2020 | 11.30 | 11.93 | 11.30 | 11.70 | 118,635 | +0.32(+2.81%) |
May 20, 2020 | 11.41 | 11.47 | 11.13 | 11.38 | 156,993 | +0.18(+1.61%) |
May 19, 2020 | 11.55 | 11.73 | 11.16 | 11.20 | 129,927 | -0.43(-3.70%) |
May 18, 2020 | 11.74 | 12.02 | 11.53 | 11.63 | 183,741 | +0.33(+2.92%) |
May 15, 2020 | 11.16 | 11.48 | 11.02 | 11.30 | 132,700 | +0.28(+2.54%) |
May 14, 2020 | 10.85 | 11.02 | 10.51 | 11.02 | 152,105 | -0.09(-0.81%) |
May 13, 2020 | 12.21 | 12.21 | 11.07 | 11.11 | 91,119 | -1.25(-10.11%) |
May 12, 2020 | 12.69 | 12.86 | 12.11 | 12.36 | 204,668 | -0.30(-2.37%) |
May 11, 2020 | 11.50 | 12.70 | 11.49 | 12.66 | 341,073 | +0.96(+8.21%) |
May 08, 2020 | 11.49 | 11.74 | 11.24 | 11.70 | 157,100 | +0.42(+3.72%) |
May 07, 2020 | 11.23 | 11.33 | 10.95 | 11.28 | 179,725 | +0.06(+0.53%) |
May 06, 2020 | 10.98 | 11.31 | 10.81 | 11.22 | 149,427 | +0.16(+1.45%) |
May 05, 2020 | 11.11 | 11.19 | 10.85 | 11.06 | 154,755 | -0.01(-0.09%) |
May 04, 2020 | 11.03 | 11.08 | 10.61 | 11.07 | 114,749 | -0.04(-0.36%) |
May 01, 2020 | 11.45 | 11.45 | 10.94 | 11.11 | 77,100 | -0.55(-4.72%) |
Apr 30, 2020 | 11.80 | 11.95 | 11.52 | 11.66 | 84,899 | -0.28(-2.35%) |
Apr 29, 2020 | 12.15 | 12.15 | 11.85 | 11.94 | 247,906 | +0.03(+0.25%) |
Apr 28, 2020 | 12.12 | 12.12 | 11.74 | 11.91 | 123,610 | +0.09(+0.76%) |
Apr 27, 2020 | 12.15 | 12.15 | 11.81 | 11.82 | 185,614 | -0.33(-2.72%) |
Apr 24, 2020 | 11.69 | 12.47 | 11.64 | 12.15 | 141,500 | +0.41(+3.49%) |
Apr 23, 2020 | 11.69 | 12.19 | 11.64 | 11.74 | 104,964 | -0.06(-0.51%) |
Apr 22, 2020 | 12.33 | 12.33 | 11.73 | 11.80 | 74,137 | -0.27(-2.24%) |
Apr 21, 2020 | 11.25 | 12.34 | 11.23 | 12.07 | 142,608 | +0.50(+4.32%) |
Apr 20, 2020 | 11.07 | 11.57 | 11.05 | 11.57 | 163,108 | +0.20(+1.76%) |
Apr 17, 2020 | 11.34 | 11.58 | 11.13 | 11.37 | 194,000 | +0.15(+1.34%) |
Apr 16, 2020 | 12.10 | 12.18 | 10.79 | 11.22 | 148,178 | -1.01(-8.26%) |
Apr 15, 2020 | 12.25 | 12.48 | 11.82 | 12.23 | 157,189 | -0.50(-3.93%) |
Apr 14, 2020 | 13.63 | 13.63 | 12.68 | 12.73 | 116,964 | -0.49(-3.71%) |
Apr 13, 2020 | 12.65 | 13.93 | 12.63 | 13.22 | 382,980 | +0.27(+2.08%) |
Apr 09, 2020 | 11.75 | 12.99 | 11.70 | 12.95 | 195,900 | +1.51(+13.20%) |
Apr 08, 2020 | 11.52 | 11.65 | 10.96 | 11.44 | 93,729 | +0.24(+2.14%) |
Apr 07, 2020 | 11.47 | 11.67 | 11.00 | 11.20 | 129,466 | +0.00(+0.00%) |
Apr 06, 2020 | 11.43 | 11.70 | 10.73 | 11.20 | 119,511 | +0.14(+1.27%) |
Apr 03, 2020 | 10.22 | 11.20 | 10.22 | 11.06 | 125,500 | +0.71(+6.86%) |
Apr 02, 2020 | 11.13 | 11.54 | 10.02 | 10.35 | 176,679 | -1.10(-9.61%) |
Apr 01, 2020 | 11.40 | 11.55 | 11.03 | 11.45 | 338,323 | -0.48(-4.02%) |
Mar 31, 2020 | 11.46 | 12.06 | 11.42 | 11.93 | 172,490 | +0.25(+2.14%) |
Mar 30, 2020 | 11.47 | 11.70 | 11.08 | 11.68 | 152,055 | +0.37(+3.27%) |
Mar 27, 2020 | 10.18 | 11.94 | 9.840 | 11.31 | 202,400 | +0.81(+7.71%) |
Mar 26, 2020 | 9.950 | 10.61 | 9.775 | 10.50 | 104,098 | +0.65(+6.60%) |
Mar 25, 2020 | 10.10 | 11.05 | 9.780 | 9.850 | 121,013 | -0.23(-2.28%) |
Mar 24, 2020 | 9.220 | 10.14 | 8.740 | 10.08 | 179,087 | +1.34(+15.33%) |
Mar 23, 2020 | 8.810 | 9.340 | 8.210 | 8.740 | 103,843 | +0.04(+0.46%) |
Mar 20, 2020 | 9.500 | 9.960 | 8.590 | 8.700 | 136,500 | -0.64(-6.85%) |
Mar 19, 2020 | 7.980 | 9.490 | 7.740 | 9.340 | 208,677 | +1.39(+17.48%) |
Mar 18, 2020 | 9.660 | 10.00 | 7.450 | 7.950 | 235,924 | -2.23(-21.91%) |
Mar 17, 2020 | 10.83 | 10.87 | 9.880 | 10.18 | 210,945 | -0.34(-3.23%) |
Mar 16, 2020 | 10.26 | 12.41 | 10.26 | 10.52 | 246,571 | -1.22(-10.39%) |
Mar 13, 2020 | 11.98 | 11.98 | 10.88 | 11.74 | 150,100 | +0.26(+2.26%) |
Mar 12, 2020 | 12.94 | 12.94 | 11.42 | 11.48 | 135,490 | -2.22(-16.20%) |
Mar 11, 2020 | 14.35 | 14.46 | 13.49 | 13.70 | 115,872 | -0.85(-5.84%) |
Mar 10, 2020 | 13.95 | 14.64 | 13.69 | 14.55 | 211,846 | +0.74(+5.36%) |
Mar 09, 2020 | 14.00 | 14.33 | 13.22 | 13.81 | 228,497 | -1.45(-9.50%) |
Mar 06, 2020 | 13.75 | 15.37 | 13.30 | 15.26 | 447,300 | +1.50(+10.90%) |
Mar 05, 2020 | 13.39 | 13.76 | 13.39 | 13.76 | 143,436 | +0.06(+0.44%) |
Mar 04, 2020 | 13.30 | 13.70 | 13.18 | 13.70 | 103,182 | +0.59(+4.50%) |
Mar 03, 2020 | 13.06 | 13.44 | 12.84 | 13.11 | 78,456 | -0.03(-0.23%) |