Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.23 | 11.86 | 10.64 | 11.67 | 21,251 | +0.18(+1.58%) |
May 28, 2020 | 11.68 | 11.84 | 11.49 | 11.49 | 11,129 | +0.11(+1.01%) |
May 27, 2020 | 11.16 | 11.93 | 10.45 | 11.38 | 22,951 | +0.39(+3.57%) |
May 26, 2020 | 11.05 | 11.16 | 10.77 | 10.98 | 9,128 | +0.30(+2.77%) |
May 22, 2020 | 11.14 | 11.14 | 9.577 | 10.69 | 12,248 | -0.20(-1.84%) |
May 21, 2020 | 11.39 | 11.46 | 10.89 | 10.89 | 9,207 | -0.56(-4.92%) |
May 20, 2020 | 10.87 | 11.66 | 10.71 | 11.45 | 22,358 | +0.84(+7.92%) |
May 19, 2020 | 11.41 | 11.41 | 10.38 | 10.61 | 31,213 | -0.86(-7.49%) |
May 18, 2020 | 11.08 | 11.70 | 10.20 | 11.47 | 35,402 | +0.45(+4.07%) |
May 15, 2020 | 10.16 | 11.08 | 10.16 | 11.02 | 18,739 | +1.06(+10.64%) |
May 14, 2020 | 10.51 | 10.70 | 9.686 | 9.963 | 17,123 | -0.79(-7.37%) |
May 13, 2020 | 10.82 | 10.91 | 10.28 | 10.76 | 12,318 | -0.36(-3.26%) |
May 12, 2020 | 12.39 | 12.39 | 11.05 | 11.12 | 11,519 | -1.27(-10.25%) |
May 11, 2020 | 11.46 | 12.58 | 11.30 | 12.39 | 25,208 | +0.79(+6.84%) |
May 08, 2020 | 10.84 | 11.94 | 10.84 | 11.60 | 19,786 | +1.02(+9.67%) |
May 07, 2020 | 10.35 | 10.57 | 10.14 | 10.57 | 13,296 | +0.46(+4.53%) |
May 06, 2020 | 11.19 | 11.19 | 10.04 | 10.12 | 9,129 | -0.98(-8.86%) |
May 05, 2020 | 12.03 | 12.03 | 11.10 | 11.10 | 5,017 | -0.68(-5.76%) |
May 04, 2020 | 11.34 | 11.78 | 11.34 | 11.78 | 8,114 | +0.27(+2.32%) |
May 01, 2020 | 11.52 | 11.54 | 10.92 | 11.51 | 18,948 | -0.24(-2.03%) |
Apr 30, 2020 | 12.63 | 12.66 | 11.70 | 11.75 | 14,439 | -0.99(-7.80%) |
Apr 29, 2020 | 12.51 | 13.34 | 12.44 | 12.74 | 37,046 | +0.48(+3.89%) |
Apr 28, 2020 | 11.88 | 12.51 | 11.54 | 12.27 | 24,524 | +0.71(+6.12%) |
Apr 27, 2020 | 10.98 | 11.85 | 10.98 | 11.56 | 29,332 | +0.69(+6.33%) |
Apr 24, 2020 | 10.65 | 11.05 | 10.13 | 10.87 | 102,803 | +0.26(+2.43%) |
Apr 23, 2020 | 10.36 | 10.65 | 10.26 | 10.61 | 13,311 | +0.13(+1.28%) |
Apr 22, 2020 | 10.43 | 10.74 | 10.21 | 10.48 | 16,934 | +0.44(+4.38%) |
Apr 21, 2020 | 9.839 | 10.13 | 9.662 | 10.04 | 8,260 | -0.04(-0.38%) |
Apr 20, 2020 | 10.98 | 11.36 | 9.915 | 10.08 | 8,571 | -1.42(-12.37%) |
Apr 17, 2020 | 9.810 | 11.84 | 9.810 | 11.50 | 22,089 | +1.98(+20.76%) |
Apr 16, 2020 | 10.69 | 10.69 | 9.457 | 9.524 | 21,260 | -1.33(-12.24%) |
Apr 15, 2020 | 11.67 | 11.67 | 10.83 | 10.85 | 12,104 | -1.20(-9.98%) |
Apr 14, 2020 | 12.04 | 12.25 | 11.70 | 12.05 | 10,419 | +0.33(+2.85%) |
Apr 13, 2020 | 12.03 | 12.17 | 11.72 | 11.72 | 4,282 | -0.46(-3.77%) |
Apr 09, 2020 | 12.17 | 12.18 | 12.12 | 12.18 | 18,111 | +0.00(+0.00%) |
Apr 08, 2020 | 12.14 | 12.18 | 11.76 | 12.18 | 10,111 | +0.32(+2.66%) |
Apr 07, 2020 | 12.06 | 12.18 | 11.77 | 11.86 | 7,859 | -0.38(-3.12%) |
Apr 06, 2020 | 12.51 | 12.70 | 11.84 | 12.25 | 472,817 | -0.01(-0.08%) |
Apr 03, 2020 | 12.17 | 13.12 | 11.98 | 12.26 | 16,331 | -0.17(-1.38%) |
Apr 02, 2020 | 12.51 | 12.79 | 11.98 | 12.43 | 20,615 | -0.43(-3.34%) |
Apr 01, 2020 | 13.65 | 13.65 | 12.46 | 12.86 | 33,227 | -1.28(-9.05%) |
Mar 31, 2020 | 13.33 | 14.14 | 12.93 | 14.14 | 26,097 | +0.82(+6.17%) |
Mar 30, 2020 | 13.42 | 13.42 | 12.91 | 13.32 | 43,274 | -0.29(-2.11%) |
Mar 27, 2020 | 13.97 | 14.61 | 12.38 | 13.60 | 37,582 | -1.20(-8.13%) |
Mar 26, 2020 | 15.15 | 16.02 | 13.33 | 14.81 | 43,246 | -1.17(-7.30%) |
Mar 25, 2020 | 13.23 | 15.97 | 13.23 | 15.97 | 10,728 | +2.61(+19.51%) |
Mar 24, 2020 | 12.10 | 13.36 | 10.78 | 13.36 | 51,783 | +1.28(+10.59%) |
Mar 23, 2020 | 12.13 | 12.41 | 11.23 | 12.08 | 78,756 | +0.33(+2.85%) |
Mar 20, 2020 | 10.94 | 12.04 | 10.29 | 11.75 | 66,372 | +1.03(+9.63%) |
Mar 19, 2020 | 10.38 | 11.77 | 10.13 | 10.72 | 30,355 | +0.58(+5.75%) |
Mar 18, 2020 | 10.98 | 11.08 | 10.13 | 10.13 | 21,137 | -1.19(-10.54%) |
Mar 17, 2020 | 10.51 | 11.33 | 9.839 | 11.33 | 43,738 | +1.03(+10.02%) |
Mar 16, 2020 | 12.42 | 12.80 | 9.801 | 10.30 | 38,434 | -2.12(-17.08%) |
Mar 13, 2020 | 11.54 | 12.90 | 11.33 | 12.42 | 56,322 | +1.17(+10.45%) |
Mar 12, 2020 | 13.12 | 13.18 | 11.13 | 11.24 | 43,423 | -2.49(-18.15%) |
Mar 11, 2020 | 14.29 | 14.31 | 13.44 | 13.74 | 17,878 | -0.48(-3.36%) |
Mar 10, 2020 | 13.52 | 14.33 | 13.52 | 14.21 | 17,081 | +0.82(+6.13%) |
Mar 09, 2020 | 14.88 | 15.61 | 13.08 | 13.39 | 36,140 | -2.85(-17.53%) |
Mar 06, 2020 | 15.74 | 16.24 | 14.98 | 16.24 | 12,562 | +0.14(+0.89%) |
Mar 05, 2020 | 16.33 | 16.49 | 15.52 | 16.10 | 17,141 | -0.09(-0.53%) |
Mar 04, 2020 | 15.70 | 17.04 | 15.68 | 16.18 | 18,760 | +0.52(+3.32%) |
Mar 03, 2020 | 15.90 | 16.10 | 15.43 | 15.66 | 35,058 | -0.31(-1.92%) |