Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.22 | 12.22 | 11.66 | 12.10 | 337,700 | +0.03(+0.25%) |
May 28, 2020 | 12.44 | 12.48 | 12.03 | 12.07 | 257,210 | -0.23(-1.87%) |
May 27, 2020 | 12.71 | 12.75 | 11.83 | 12.30 | 351,978 | -0.29(-2.30%) |
May 26, 2020 | 13.43 | 13.43 | 12.54 | 12.59 | 408,991 | -0.40(-3.08%) |
May 22, 2020 | 12.97 | 13.12 | 12.58 | 12.99 | 195,900 | +0.12(+0.93%) |
May 21, 2020 | 12.96 | 13.03 | 12.35 | 12.87 | 341,997 | -0.03(-0.23%) |
May 20, 2020 | 13.10 | 13.26 | 12.67 | 12.90 | 265,711 | -0.01(-0.08%) |
May 19, 2020 | 13.04 | 13.47 | 12.81 | 12.91 | 375,467 | -0.10(-0.77%) |
May 18, 2020 | 12.57 | 13.14 | 12.32 | 13.01 | 481,212 | +1.13(+9.51%) |
May 15, 2020 | 11.24 | 11.90 | 11.12 | 11.88 | 235,700 | +0.63(+5.60%) |
May 14, 2020 | 11.52 | 11.57 | 10.92 | 11.25 | 273,517 | -0.28(-2.43%) |
May 13, 2020 | 12.00 | 12.29 | 10.97 | 11.53 | 252,670 | -0.26(-2.21%) |
May 12, 2020 | 12.60 | 12.94 | 11.77 | 11.79 | 389,120 | -0.59(-4.77%) |
May 11, 2020 | 11.07 | 12.38 | 11.07 | 12.38 | 421,933 | +1.23(+11.03%) |
May 08, 2020 | 11.06 | 11.45 | 10.86 | 11.15 | 316,300 | +0.37(+3.43%) |
May 07, 2020 | 11.53 | 11.82 | 10.70 | 10.78 | 373,438 | -0.58(-5.11%) |
May 06, 2020 | 11.50 | 11.77 | 11.20 | 11.36 | 339,608 | -0.10(-0.87%) |
May 05, 2020 | 11.36 | 11.80 | 11.32 | 11.46 | 271,402 | +0.33(+2.96%) |
May 04, 2020 | 10.50 | 11.14 | 10.31 | 11.13 | 331,132 | +0.55(+5.20%) |
May 01, 2020 | 10.58 | 10.67 | 10.01 | 10.58 | 261,100 | -0.23(-2.13%) |
Apr 30, 2020 | 11.62 | 11.62 | 10.77 | 10.81 | 284,857 | -0.95(-8.08%) |
Apr 29, 2020 | 11.96 | 12.06 | 11.66 | 11.76 | 223,578 | +0.15(+1.29%) |
Apr 28, 2020 | 11.80 | 11.88 | 11.44 | 11.61 | 257,538 | +0.10(+0.87%) |
Apr 27, 2020 | 11.20 | 11.66 | 11.14 | 11.51 | 260,611 | +0.33(+2.95%) |
Apr 24, 2020 | 10.68 | 11.20 | 10.56 | 11.18 | 257,900 | +0.52(+4.88%) |
Apr 23, 2020 | 10.93 | 11.40 | 10.54 | 10.66 | 321,643 | -0.16(-1.48%) |
Apr 22, 2020 | 10.74 | 10.88 | 10.44 | 10.82 | 245,264 | +0.33(+3.15%) |
Apr 21, 2020 | 10.24 | 10.66 | 9.935 | 10.49 | 254,314 | +0.08(+0.77%) |
Apr 20, 2020 | 10.00 | 10.97 | 9.990 | 10.41 | 334,727 | +0.21(+2.06%) |
Apr 17, 2020 | 10.02 | 10.23 | 9.590 | 10.20 | 380,800 | +0.62(+6.47%) |
Apr 16, 2020 | 9.660 | 9.920 | 9.030 | 9.580 | 241,807 | -0.03(-0.31%) |
Apr 15, 2020 | 9.720 | 10.03 | 9.350 | 9.610 | 307,598 | -0.64(-6.24%) |
Apr 14, 2020 | 10.02 | 10.38 | 9.660 | 10.25 | 334,842 | +0.94(+10.10%) |
Apr 13, 2020 | 10.33 | 10.33 | 9.250 | 9.310 | 409,973 | -1.00(-9.70%) |
Apr 09, 2020 | 10.25 | 10.86 | 9.930 | 10.31 | 416,300 | +0.40(+4.04%) |
Apr 08, 2020 | 9.560 | 10.13 | 9.340 | 9.910 | 463,962 | +0.68(+7.37%) |
Apr 07, 2020 | 9.040 | 9.540 | 8.830 | 9.230 | 560,099 | +0.32(+3.59%) |
Apr 06, 2020 | 8.560 | 8.940 | 8.475 | 8.910 | 258,217 | +0.78(+9.59%) |
Apr 03, 2020 | 8.520 | 8.800 | 7.825 | 8.130 | 334,200 | -0.57(-6.55%) |
Apr 02, 2020 | 7.930 | 8.700 | 7.810 | 8.700 | 543,964 | +0.65(+8.07%) |
Apr 01, 2020 | 8.770 | 9.080 | 8.035 | 8.050 | 485,184 | -1.10(-12.02%) |
Mar 31, 2020 | 8.720 | 9.410 | 8.720 | 9.150 | 387,125 | +0.40(+4.57%) |
Mar 30, 2020 | 9.110 | 9.208 | 8.200 | 8.750 | 493,373 | -0.30(-3.31%) |
Mar 27, 2020 | 8.570 | 9.370 | 8.505 | 9.050 | 440,800 | +0.11(+1.23%) |
Mar 26, 2020 | 9.250 | 9.750 | 8.460 | 8.940 | 446,391 | -0.28(-3.04%) |
Mar 25, 2020 | 8.560 | 9.270 | 8.130 | 9.220 | 362,478 | +0.69(+8.09%) |
Mar 24, 2020 | 7.550 | 8.530 | 7.410 | 8.530 | 430,305 | +1.31(+18.14%) |
Mar 23, 2020 | 7.020 | 7.580 | 6.760 | 7.220 | 326,550 | +0.32(+4.64%) |
Mar 20, 2020 | 7.760 | 8.090 | 6.900 | 6.900 | 503,000 | -0.66(-8.73%) |
Mar 19, 2020 | 7.260 | 8.250 | 7.100 | 7.560 | 593,268 | +0.40(+5.59%) |
Mar 18, 2020 | 7.110 | 8.150 | 6.930 | 7.160 | 823,094 | -0.34(-4.53%) |
Mar 17, 2020 | 6.960 | 7.660 | 6.570 | 7.500 | 612,288 | +0.70(+10.29%) |
Mar 16, 2020 | 6.260 | 7.485 | 6.260 | 6.800 | 701,574 | -0.77(-10.17%) |
Mar 13, 2020 | 8.140 | 8.320 | 6.490 | 7.570 | 932,700 | +0.04(+0.53%) |
Mar 12, 2020 | 8.950 | 9.190 | 7.400 | 7.530 | 594,823 | -1.90(-20.15%) |
Mar 11, 2020 | 10.42 | 10.65 | 9.320 | 9.430 | 572,586 | -1.44(-13.25%) |
Mar 10, 2020 | 10.68 | 11.09 | 10.07 | 10.87 | 436,250 | +0.66(+6.46%) |
Mar 09, 2020 | 10.07 | 10.68 | 10.06 | 10.21 | 453,569 | -0.76(-6.93%) |
Mar 06, 2020 | 11.24 | 11.62 | 10.82 | 10.97 | 385,600 | -0.68(-5.84%) |
Mar 05, 2020 | 11.68 | 12.03 | 11.42 | 11.65 | 308,035 | -0.43(-3.56%) |
Mar 04, 2020 | 12.31 | 12.70 | 11.53 | 12.08 | 508,269 | +0.50(+4.32%) |
Mar 03, 2020 | 11.45 | 11.97 | 11.28 | 11.58 | 428,411 | +0.24(+2.12%) |