Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.02 | 12.76 | 11.38 | 12.37 | 670,436 | +1.44(+13.13%) |
May 28, 2020 | 11.18 | 11.26 | 10.86 | 10.93 | 81,111 | -0.27(-2.41%) |
May 27, 2020 | 11.14 | 11.28 | 11.04 | 11.20 | 93,975 | +0.22(+2.04%) |
May 26, 2020 | 11.02 | 11.18 | 10.88 | 10.98 | 71,668 | +0.22(+2.08%) |
May 22, 2020 | 11.02 | 11.06 | 10.59 | 10.75 | 63,845 | -0.35(-3.19%) |
May 21, 2020 | 11.16 | 11.30 | 11.07 | 11.11 | 64,161 | -0.06(-0.50%) |
May 20, 2020 | 11.60 | 11.78 | 11.09 | 11.16 | 58,417 | -0.37(-3.23%) |
May 19, 2020 | 11.65 | 12.39 | 11.53 | 11.54 | 89,485 | -0.05(-0.40%) |
May 18, 2020 | 12.18 | 12.38 | 11.43 | 11.58 | 86,302 | -0.60(-4.90%) |
May 15, 2020 | 12.00 | 12.57 | 11.98 | 12.18 | 93,783 | -0.07(-0.53%) |
May 14, 2020 | 11.69 | 12.30 | 11.42 | 12.25 | 85,494 | +0.33(+2.74%) |
May 13, 2020 | 11.59 | 11.98 | 11.42 | 11.92 | 63,168 | +0.33(+2.81%) |
May 12, 2020 | 12.03 | 12.18 | 11.57 | 11.59 | 95,874 | -0.34(-2.89%) |
May 11, 2020 | 11.84 | 12.12 | 11.49 | 11.94 | 70,744 | -0.18(-1.46%) |
May 08, 2020 | 11.83 | 12.58 | 11.74 | 12.12 | 139,817 | +0.29(+2.44%) |
May 07, 2020 | 11.84 | 11.84 | 11.53 | 11.83 | 64,053 | +0.12(+1.03%) |
May 06, 2020 | 11.69 | 11.84 | 11.47 | 11.71 | 59,286 | +0.06(+0.48%) |
May 05, 2020 | 11.74 | 11.80 | 11.56 | 11.65 | 75,287 | -0.09(-0.79%) |
May 04, 2020 | 11.87 | 12.05 | 11.56 | 11.74 | 113,587 | -0.02(-0.16%) |
May 01, 2020 | 11.49 | 11.84 | 11.26 | 11.76 | 67,816 | +0.17(+1.45%) |
Apr 30, 2020 | 11.65 | 11.84 | 11.19 | 11.59 | 107,291 | -0.03(-0.24%) |
Apr 29, 2020 | 11.65 | 11.90 | 11.28 | 11.62 | 97,089 | +0.13(+1.14%) |
Apr 28, 2020 | 11.49 | 11.71 | 11.33 | 11.49 | 64,621 | +0.13(+1.15%) |
Apr 27, 2020 | 11.45 | 11.74 | 11.13 | 11.36 | 52,774 | -0.07(-0.65%) |
Apr 24, 2020 | 11.70 | 11.72 | 11.26 | 11.43 | 57,515 | -0.07(-0.65%) |
Apr 23, 2020 | 11.83 | 11.99 | 11.46 | 11.51 | 93,667 | -0.46(-3.82%) |
Apr 22, 2020 | 11.58 | 12.12 | 11.33 | 11.97 | 106,084 | +0.59(+5.16%) |
Apr 21, 2020 | 11.17 | 11.65 | 10.86 | 11.38 | 91,389 | +0.11(+0.99%) |
Apr 20, 2020 | 10.90 | 11.42 | 10.86 | 11.27 | 86,415 | +0.31(+2.81%) |
Apr 17, 2020 | 10.39 | 11.07 | 10.39 | 10.96 | 82,194 | +0.38(+3.61%) |
Apr 16, 2020 | 10.31 | 10.68 | 10.23 | 10.58 | 136,347 | +0.28(+2.72%) |
Apr 15, 2020 | 10.23 | 10.44 | 10.12 | 10.30 | 123,061 | +0.08(+0.82%) |
Apr 14, 2020 | 9.888 | 10.33 | 9.888 | 10.21 | 104,694 | +0.51(+5.28%) |
Apr 13, 2020 | 9.878 | 9.878 | 9.701 | 9.701 | 99,466 | -0.15(-1.51%) |
Apr 09, 2020 | 9.739 | 9.916 | 9.697 | 9.851 | 54,617 | +0.17(+1.73%) |
Apr 08, 2020 | 9.869 | 9.869 | 9.571 | 9.683 | 58,538 | -0.09(-0.95%) |
Apr 07, 2020 | 10.19 | 10.20 | 9.692 | 9.776 | 88,155 | -0.21(-2.15%) |
Apr 06, 2020 | 9.925 | 10.17 | 9.655 | 9.990 | 72,950 | +0.46(+4.79%) |
Apr 03, 2020 | 10.06 | 10.07 | 9.534 | 9.534 | 97,432 | -0.36(-3.67%) |
Apr 02, 2020 | 10.12 | 10.46 | 9.450 | 9.897 | 68,170 | -0.16(-1.58%) |
Apr 01, 2020 | 9.925 | 10.30 | 9.823 | 10.06 | 98,255 | -0.17(-1.64%) |
Mar 31, 2020 | 10.21 | 10.49 | 10.05 | 10.22 | 90,132 | -0.02(-0.18%) |
Mar 30, 2020 | 10.04 | 10.40 | 9.770 | 10.24 | 51,866 | +0.26(+2.61%) |
Mar 27, 2020 | 10.14 | 10.30 | 9.888 | 9.981 | 90,564 | -0.40(-3.86%) |
Mar 26, 2020 | 10.41 | 10.57 | 9.925 | 10.38 | 67,359 | +0.01(+0.09%) |
Mar 25, 2020 | 10.47 | 10.88 | 10.25 | 10.37 | 101,413 | -0.10(-0.98%) |
Mar 24, 2020 | 10.40 | 10.75 | 10.06 | 10.47 | 129,258 | +0.30(+2.93%) |
Mar 23, 2020 | 10.37 | 10.46 | 9.878 | 10.18 | 94,904 | -0.29(-2.76%) |
Mar 20, 2020 | 10.72 | 11.58 | 10.44 | 10.47 | 196,366 | +0.03(+0.27%) |
Mar 19, 2020 | 9.785 | 10.60 | 9.748 | 10.44 | 217,439 | +0.62(+6.26%) |
Mar 18, 2020 | 10.45 | 10.45 | 9.124 | 9.823 | 174,443 | -0.76(-7.22%) |
Mar 17, 2020 | 10.48 | 10.88 | 10.26 | 10.59 | 168,657 | +0.08(+0.80%) |
Mar 16, 2020 | 10.39 | 10.74 | 9.888 | 10.50 | 183,763 | -0.26(-2.42%) |
Mar 13, 2020 | 10.81 | 10.89 | 10.47 | 10.76 | 178,446 | -0.07(-0.69%) |
Mar 12, 2020 | 11.01 | 11.01 | 10.25 | 10.84 | 194,725 | -0.52(-4.59%) |
Mar 11, 2020 | 11.12 | 11.46 | 11.00 | 11.36 | 204,201 | +0.16(+1.41%) |
Mar 10, 2020 | 11.09 | 11.46 | 10.90 | 11.20 | 150,205 | +0.11(+1.01%) |
Mar 09, 2020 | 11.00 | 11.28 | 10.83 | 11.09 | 219,637 | -0.16(-1.41%) |
Mar 06, 2020 | 11.10 | 11.29 | 10.96 | 11.25 | 154,517 | +0.08(+0.75%) |
Mar 05, 2020 | 10.87 | 11.21 | 10.77 | 11.16 | 227,208 | +0.11(+1.01%) |
Mar 04, 2020 | 10.86 | 11.05 | 10.68 | 11.05 | 166,793 | +0.25(+2.33%) |
Mar 03, 2020 | 10.65 | 10.91 | 10.54 | 10.80 | 152,203 | +0.14(+1.31%) |