Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.19 | 12.49 | 12.04 | 12.47 | 270,631 | +0.13(+1.05%) |
May 28, 2020 | 12.62 | 12.76 | 12.08 | 12.34 | 300,510 | -0.22(-1.72%) |
May 27, 2020 | 12.42 | 12.66 | 12.15 | 12.56 | 241,197 | +0.27(+2.23%) |
May 26, 2020 | 12.15 | 12.87 | 11.98 | 12.28 | 455,717 | +0.50(+4.22%) |
May 22, 2020 | 11.53 | 11.81 | 11.28 | 11.79 | 296,154 | +0.46(+4.07%) |
May 21, 2020 | 11.80 | 12.75 | 11.25 | 11.33 | 571,069 | +0.25(+2.28%) |
May 20, 2020 | 10.90 | 11.14 | 10.65 | 11.07 | 313,562 | +0.24(+2.20%) |
May 19, 2020 | 11.04 | 11.25 | 10.78 | 10.84 | 336,298 | -0.32(-2.84%) |
May 18, 2020 | 11.30 | 11.43 | 11.06 | 11.15 | 337,169 | +0.44(+4.10%) |
May 15, 2020 | 10.31 | 10.84 | 10.17 | 10.71 | 1,675,113 | +0.40(+3.84%) |
May 14, 2020 | 9.530 | 10.44 | 9.307 | 10.32 | 412,090 | +0.48(+4.91%) |
May 13, 2020 | 10.20 | 10.24 | 9.639 | 9.833 | 228,445 | -0.27(-2.71%) |
May 12, 2020 | 10.58 | 10.78 | 10.09 | 10.11 | 349,611 | -0.45(-4.24%) |
May 11, 2020 | 9.581 | 10.87 | 9.581 | 10.55 | 398,568 | +0.99(+10.32%) |
May 08, 2020 | 9.393 | 9.653 | 9.357 | 9.566 | 133,304 | +0.37(+4.00%) |
May 07, 2020 | 9.350 | 9.429 | 9.015 | 9.199 | 119,933 | +0.06(+0.63%) |
May 06, 2020 | 8.773 | 9.350 | 8.673 | 9.141 | 163,618 | +0.38(+4.36%) |
May 05, 2020 | 9.559 | 9.599 | 8.658 | 8.759 | 194,287 | -0.65(-6.90%) |
May 04, 2020 | 9.192 | 9.458 | 9.192 | 9.408 | 84,866 | +0.05(+0.54%) |
May 01, 2020 | 9.509 | 10.19 | 9.076 | 9.357 | 131,917 | -0.40(-4.07%) |
Apr 30, 2020 | 10.09 | 10.09 | 9.581 | 9.754 | 101,427 | -0.56(-5.45%) |
Apr 29, 2020 | 9.819 | 10.46 | 9.739 | 10.32 | 164,405 | +0.81(+8.49%) |
Apr 28, 2020 | 9.574 | 9.718 | 9.354 | 9.509 | 177,128 | +0.17(+1.77%) |
Apr 27, 2020 | 8.903 | 9.552 | 8.903 | 9.343 | 195,588 | +0.45(+5.11%) |
Apr 24, 2020 | 8.694 | 9.019 | 8.564 | 8.889 | 132,749 | +0.33(+3.88%) |
Apr 23, 2020 | 8.269 | 8.788 | 8.269 | 8.557 | 152,821 | +0.29(+3.49%) |
Apr 22, 2020 | 8.420 | 8.499 | 8.247 | 8.269 | 110,710 | -0.01(-0.09%) |
Apr 21, 2020 | 8.348 | 8.478 | 8.247 | 8.276 | 183,557 | -0.35(-4.01%) |
Apr 20, 2020 | 8.644 | 8.781 | 8.521 | 8.622 | 163,284 | -0.24(-2.69%) |
Apr 17, 2020 | 8.687 | 9.141 | 8.687 | 8.860 | 172,283 | +0.42(+4.95%) |
Apr 16, 2020 | 8.730 | 8.759 | 8.132 | 8.442 | 200,938 | -0.27(-3.06%) |
Apr 15, 2020 | 8.766 | 8.889 | 8.514 | 8.709 | 154,624 | -0.37(-4.13%) |
Apr 14, 2020 | 9.148 | 9.296 | 8.716 | 9.083 | 147,318 | -0.06(-0.71%) |
Apr 13, 2020 | 9.220 | 9.228 | 8.593 | 9.148 | 139,497 | -0.17(-1.86%) |
Apr 09, 2020 | 8.882 | 9.365 | 8.781 | 9.321 | 190,315 | +0.63(+7.30%) |
Apr 08, 2020 | 8.290 | 8.867 | 8.190 | 8.687 | 191,603 | +0.54(+6.64%) |
Apr 07, 2020 | 8.312 | 8.716 | 8.016 | 8.146 | 192,120 | +0.03(+0.36%) |
Apr 06, 2020 | 7.433 | 8.218 | 7.433 | 8.117 | 240,766 | +0.92(+12.71%) |
Apr 03, 2020 | 7.714 | 7.858 | 7.072 | 7.202 | 139,407 | -0.57(-7.33%) |
Apr 02, 2020 | 7.447 | 7.807 | 7.447 | 7.771 | 134,434 | +0.10(+1.32%) |
Apr 01, 2020 | 8.254 | 8.391 | 7.577 | 7.670 | 192,041 | -0.90(-10.51%) |
Mar 31, 2020 | 8.262 | 8.665 | 8.146 | 8.572 | 280,084 | +0.14(+1.62%) |
Mar 30, 2020 | 8.918 | 8.918 | 8.175 | 8.435 | 286,605 | -0.48(-5.42%) |
Mar 27, 2020 | 9.069 | 9.253 | 8.745 | 8.918 | 137,881 | -0.49(-5.21%) |
Mar 26, 2020 | 9.011 | 9.523 | 8.997 | 9.408 | 204,854 | +0.39(+4.32%) |
Mar 25, 2020 | 9.105 | 9.624 | 8.752 | 9.019 | 223,791 | -0.09(-0.95%) |
Mar 24, 2020 | 8.593 | 9.116 | 8.528 | 9.105 | 215,328 | +0.75(+8.97%) |
Mar 23, 2020 | 8.889 | 8.910 | 7.988 | 8.355 | 359,866 | -0.38(-4.37%) |
Mar 20, 2020 | 8.975 | 9.307 | 8.197 | 8.737 | 507,277 | -0.17(-1.86%) |
Mar 19, 2020 | 9.141 | 9.635 | 8.730 | 8.903 | 253,171 | -0.24(-2.60%) |
Mar 18, 2020 | 9.408 | 9.538 | 8.435 | 9.141 | 356,341 | -0.78(-7.85%) |
Mar 17, 2020 | 9.602 | 10.05 | 9.040 | 9.920 | 288,483 | +0.33(+3.46%) |
Mar 16, 2020 | 9.739 | 10.09 | 9.365 | 9.588 | 226,204 | -1.07(-10.01%) |
Mar 13, 2020 | 10.27 | 10.76 | 10.14 | 10.65 | 227,768 | +0.76(+7.73%) |
Mar 12, 2020 | 10.38 | 10.48 | 9.747 | 9.891 | 424,705 | -0.94(-8.72%) |
Mar 11, 2020 | 10.94 | 11.01 | 10.67 | 10.84 | 325,447 | -0.22(-2.02%) |
Mar 10, 2020 | 12.02 | 12.02 | 10.87 | 11.06 | 323,806 | -0.76(-6.44%) |
Mar 09, 2020 | 11.78 | 12.25 | 11.56 | 11.82 | 244,054 | -0.53(-4.27%) |
Mar 06, 2020 | 12.13 | 12.36 | 11.99 | 12.35 | 191,813 | -0.07(-0.57%) |
Mar 05, 2020 | 12.45 | 12.50 | 12.29 | 12.42 | 223,494 | -0.26(-2.02%) |
Mar 04, 2020 | 12.32 | 12.70 | 12.10 | 12.67 | 182,030 | +0.46(+3.79%) |
Mar 03, 2020 | 12.43 | 12.58 | 12.12 | 12.21 | 244,454 | -0.14(-1.10%) |