Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.64 | 11.64 | 10.95 | 11.37 | 3,555 | +0.19(+1.74%) |
May 28, 2020 | 11.74 | 11.88 | 11.17 | 11.17 | 5,094 | -0.24(-2.11%) |
May 27, 2020 | 11.74 | 11.83 | 11.14 | 11.41 | 4,843 | -0.18(-1.52%) |
May 26, 2020 | 11.70 | 11.70 | 11.18 | 11.59 | 5,423 | +0.43(+3.88%) |
May 22, 2020 | 10.57 | 11.16 | 10.57 | 11.16 | 3,124 | +0.94(+9.20%) |
May 21, 2020 | 10.36 | 10.90 | 10.22 | 10.22 | 5,908 | +0.18(+1.75%) |
May 20, 2020 | 10.31 | 10.49 | 10.04 | 10.04 | 2,276 | -0.26(-2.56%) |
May 19, 2020 | 10.59 | 10.85 | 9.670 | 10.31 | 5,618 | +0.04(+0.41%) |
May 18, 2020 | 10.10 | 10.90 | 9.327 | 10.26 | 15,144 | +1.12(+12.22%) |
May 15, 2020 | 9.531 | 10.10 | 9.067 | 9.147 | 3,986 | -0.13(-1.44%) |
May 14, 2020 | 9.308 | 10.06 | 9.188 | 9.280 | 3,551 | -0.34(-3.57%) |
May 13, 2020 | 10.05 | 10.06 | 9.624 | 9.624 | 1,005 | +0.00(+0.00%) |
May 12, 2020 | 10.47 | 10.54 | 9.624 | 9.624 | 2,114 | -0.76(-7.33%) |
May 11, 2020 | 10.14 | 10.90 | 10.14 | 10.38 | 3,894 | -0.01(-0.05%) |
May 08, 2020 | 10.62 | 10.86 | 10.39 | 10.39 | 2,693 | +0.02(+0.23%) |
May 07, 2020 | 10.21 | 10.56 | 10.21 | 10.37 | 1,838 | +0.48(+4.88%) |
May 06, 2020 | 10.90 | 10.90 | 9.884 | 9.884 | 2,770 | -1.01(-9.28%) |
May 05, 2020 | 10.21 | 12.00 | 10.21 | 10.89 | 11,164 | +0.45(+4.32%) |
May 04, 2020 | 10.49 | 10.49 | 10.24 | 10.44 | 3,303 | +0.05(+0.52%) |
May 01, 2020 | 10.17 | 10.68 | 10.12 | 10.39 | 1,616 | -0.48(-4.44%) |
Apr 30, 2020 | 11.75 | 11.75 | 10.76 | 10.87 | 7,018 | -0.03(-0.30%) |
Apr 29, 2020 | 10.44 | 11.76 | 9.754 | 10.90 | 10,363 | +0.79(+7.80%) |
Apr 28, 2020 | 10.21 | 10.21 | 9.935 | 10.12 | 6,359 | +0.37(+3.81%) |
Apr 27, 2020 | 10.44 | 10.44 | 9.308 | 9.744 | 19,559 | -0.14(-1.41%) |
Apr 24, 2020 | 10.30 | 11.13 | 9.732 | 9.884 | 7,758 | -0.32(-3.18%) |
Apr 23, 2020 | 11.04 | 11.04 | 10.21 | 10.21 | 12,850 | -0.62(-5.74%) |
Apr 22, 2020 | 11.04 | 11.04 | 10.83 | 10.83 | 1,363 | +0.15(+1.39%) |
Apr 21, 2020 | 11.60 | 11.60 | 10.23 | 10.68 | 9,969 | -0.74(-6.51%) |
Apr 20, 2020 | 11.51 | 12.22 | 11.37 | 11.43 | 5,869 | -0.06(-0.56%) |
Apr 17, 2020 | 12.19 | 12.67 | 10.67 | 11.49 | 12,715 | -0.09(-0.80%) |
Apr 16, 2020 | 10.75 | 11.58 | 10.75 | 11.58 | 1,217 | +0.38(+3.40%) |
Apr 15, 2020 | 9.837 | 12.21 | 9.763 | 11.20 | 9,205 | +0.27(+2.46%) |
Apr 14, 2020 | 11.85 | 13.84 | 10.73 | 10.93 | 5,814 | +0.61(+5.94%) |
Apr 13, 2020 | 9.698 | 11.11 | 9.280 | 10.32 | 9,887 | +0.60(+6.21%) |
Apr 09, 2020 | 9.225 | 9.717 | 8.775 | 9.717 | 7,542 | +0.92(+10.52%) |
Apr 08, 2020 | 8.269 | 9.215 | 8.130 | 8.792 | 5,580 | +0.89(+11.33%) |
Apr 07, 2020 | 8.417 | 8.417 | 7.898 | 7.898 | 10,476 | -0.50(-5.97%) |
Apr 06, 2020 | 7.721 | 9.029 | 7.721 | 8.399 | 2,727 | +0.74(+9.70%) |
Apr 03, 2020 | 8.352 | 8.417 | 7.424 | 7.656 | 7,327 | -0.70(-8.42%) |
Apr 02, 2020 | 8.631 | 8.631 | 8.360 | 8.360 | 3,583 | -0.22(-2.61%) |
Apr 01, 2020 | 9.976 | 10.02 | 8.584 | 8.584 | 6,982 | -1.23(-12.49%) |
Mar 31, 2020 | 12.19 | 12.55 | 9.800 | 9.809 | 9,459 | -2.02(-17.10%) |
Mar 30, 2020 | 12.53 | 12.53 | 11.83 | 508 | -0.70(-5.56%) | |
Mar 27, 2020 | 12.99 | 13.49 | 12.53 | 12.53 | 9,159 | -0.95(-7.02%) |
Mar 26, 2020 | 12.48 | 13.73 | 11.98 | 13.48 | 2,802 | +1.87(+16.16%) |
Mar 25, 2020 | 11.72 | 12.21 | 11.60 | 11.60 | 12,420 | +0.94(+8.79%) |
Mar 24, 2020 | 8.204 | 11.12 | 8.204 | 10.66 | 8,590 | +3.03(+39.70%) |
Mar 23, 2020 | 8.209 | 8.209 | 7.633 | 7.633 | 5,383 | -1.03(-11.94%) |
Mar 20, 2020 | 7.888 | 9.178 | 7.888 | 8.668 | 3,124 | +0.78(+9.88%) |
Mar 19, 2020 | 7.888 | 7.888 | 6.673 | 7.888 | 12,398 | -0.04(-0.47%) |
Mar 18, 2020 | 8.213 | 8.213 | 7.573 | 7.925 | 5,941 | -0.19(-2.40%) |
Mar 17, 2020 | 10.43 | 10.43 | 7.935 | 8.120 | 17,416 | -2.07(-20.31%) |
Mar 16, 2020 | 12.08 | 12.08 | 9.652 | 10.19 | 10,599 | -3.00(-22.73%) |
Mar 13, 2020 | 14.67 | 14.67 | 13.19 | 13.19 | 4,633 | -1.67(-11.24%) |
Mar 12, 2020 | 15.55 | 15.55 | 14.82 | 14.86 | 2,559 | -1.19(-7.42%) |
Mar 11, 2020 | 16.51 | 16.51 | 15.97 | 16.05 | 6,952 | -0.40(-2.42%) |
Mar 10, 2020 | 16.03 | 16.53 | 16.03 | 16.45 | 5,772 | +0.44(+2.74%) |
Mar 09, 2020 | 16.90 | 16.90 | 16.01 | 16.01 | 4,876 | -0.99(-5.81%) |
Mar 06, 2020 | 17.19 | 17.25 | 16.91 | 17.00 | 6,128 | -0.87(-4.86%) |
Mar 05, 2020 | 17.89 | 18.14 | 17.82 | 17.86 | 10,457 | -0.09(-0.51%) |
Mar 04, 2020 | 18.61 | 18.61 | 17.79 | 17.96 | 11,684 | -0.44(-2.38%) |
Mar 03, 2020 | 19.19 | 19.19 | 18.28 | 18.39 | 8,387 | -0.79(-4.14%) |