Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.48 | 11.55 | 10.73 | 11.36 | 850,300 | -0.24(-2.07%) |
May 28, 2020 | 12.00 | 12.01 | 11.50 | 11.60 | 508,710 | -0.16(-1.36%) |
May 27, 2020 | 11.93 | 11.93 | 11.47 | 11.76 | 540,040 | +0.12(+1.03%) |
May 26, 2020 | 11.75 | 11.95 | 11.38 | 11.64 | 536,397 | +0.40(+3.56%) |
May 22, 2020 | 11.17 | 11.26 | 11.01 | 11.24 | 331,200 | +0.16(+1.44%) |
May 21, 2020 | 11.18 | 11.33 | 10.80 | 11.08 | 464,613 | -0.13(-1.16%) |
May 20, 2020 | 11.00 | 11.22 | 10.94 | 11.21 | 504,149 | +0.39(+3.60%) |
May 19, 2020 | 10.86 | 11.14 | 10.75 | 10.82 | 510,582 | -0.05(-0.46%) |
May 18, 2020 | 10.63 | 10.97 | 10.57 | 10.87 | 629,168 | +0.68(+6.67%) |
May 15, 2020 | 9.820 | 10.43 | 9.750 | 10.19 | 897,300 | +0.35(+3.56%) |
May 14, 2020 | 9.900 | 10.06 | 9.350 | 9.840 | 1,487,051 | -0.30(-2.96%) |
May 13, 2020 | 10.50 | 10.64 | 9.930 | 10.14 | 769,947 | -0.45(-4.25%) |
May 12, 2020 | 11.63 | 11.70 | 10.52 | 10.59 | 619,094 | -0.94(-8.15%) |
May 11, 2020 | 11.37 | 11.71 | 11.06 | 11.53 | 868,613 | +0.09(+0.79%) |
May 08, 2020 | 11.26 | 11.53 | 11.19 | 11.44 | 377,400 | +0.35(+3.16%) |
May 07, 2020 | 11.34 | 11.46 | 10.89 | 11.09 | 484,352 | -0.13(-1.16%) |
May 06, 2020 | 11.57 | 11.78 | 11.16 | 11.22 | 562,851 | -0.29(-2.52%) |
May 05, 2020 | 11.67 | 11.72 | 11.26 | 11.51 | 738,099 | +0.02(+0.17%) |
May 04, 2020 | 11.71 | 11.81 | 11.24 | 11.49 | 502,666 | -0.38(-3.20%) |
May 01, 2020 | 12.13 | 12.27 | 11.32 | 11.87 | 1,193,700 | -0.72(-5.72%) |
Apr 30, 2020 | 12.29 | 12.77 | 11.51 | 12.59 | 1,340,403 | +0.04(+0.32%) |
Apr 29, 2020 | 12.87 | 13.13 | 11.72 | 12.55 | 1,823,908 | +0.33(+2.70%) |
Apr 28, 2020 | 12.84 | 12.89 | 12.15 | 12.22 | 848,632 | -0.20(-1.61%) |
Apr 27, 2020 | 11.72 | 12.55 | 11.72 | 12.42 | 605,346 | +0.71(+6.06%) |
Apr 24, 2020 | 11.79 | 11.94 | 11.42 | 11.71 | 350,800 | -0.11(-0.93%) |
Apr 23, 2020 | 11.55 | 12.09 | 11.55 | 11.82 | 497,858 | +0.31(+2.69%) |
Apr 22, 2020 | 11.90 | 12.01 | 11.33 | 11.51 | 419,252 | -0.05(-0.43%) |
Apr 21, 2020 | 11.30 | 11.69 | 11.10 | 11.56 | 497,347 | -0.02(-0.17%) |
Apr 20, 2020 | 11.78 | 12.17 | 11.54 | 11.58 | 483,860 | -0.47(-3.90%) |
Apr 17, 2020 | 11.87 | 12.24 | 11.66 | 12.05 | 828,200 | +0.56(+4.87%) |
Apr 16, 2020 | 11.94 | 12.19 | 11.33 | 11.49 | 539,126 | -0.43(-3.61%) |
Apr 15, 2020 | 12.28 | 12.34 | 11.67 | 11.92 | 539,964 | -0.82(-6.44%) |
Apr 14, 2020 | 13.06 | 13.43 | 12.51 | 12.74 | 446,450 | -0.07(-0.55%) |
Apr 13, 2020 | 13.32 | 13.62 | 12.68 | 12.81 | 567,521 | -0.55(-4.12%) |
Apr 09, 2020 | 13.26 | 13.70 | 12.99 | 13.36 | 1,123,400 | +0.46(+3.57%) |
Apr 08, 2020 | 12.26 | 13.12 | 11.84 | 12.90 | 991,967 | +0.90(+7.50%) |
Apr 07, 2020 | 12.63 | 12.95 | 11.75 | 12.00 | 1,074,410 | -0.37(-2.99%) |
Apr 06, 2020 | 11.22 | 12.52 | 10.93 | 12.37 | 1,159,690 | +1.81(+17.14%) |
Apr 03, 2020 | 10.92 | 11.19 | 10.12 | 10.56 | 709,300 | -0.42(-3.83%) |
Apr 02, 2020 | 10.38 | 11.26 | 10.24 | 10.98 | 753,649 | +0.62(+5.98%) |
Apr 01, 2020 | 11.78 | 12.38 | 10.27 | 10.36 | 1,057,689 | -1.99(-16.11%) |
Mar 31, 2020 | 11.66 | 12.40 | 11.49 | 12.35 | 1,347,795 | +0.65(+5.56%) |
Mar 30, 2020 | 11.83 | 12.46 | 11.38 | 11.70 | 712,569 | -0.03(-0.26%) |
Mar 27, 2020 | 11.33 | 12.02 | 10.86 | 11.73 | 743,700 | +0.02(+0.17%) |
Mar 26, 2020 | 11.80 | 12.68 | 10.81 | 11.71 | 948,967 | +0.36(+3.17%) |
Mar 25, 2020 | 11.43 | 12.74 | 10.93 | 11.35 | 1,238,589 | +0.01(+0.09%) |
Mar 24, 2020 | 10.98 | 11.55 | 10.21 | 11.34 | 1,207,495 | +1.01(+9.78%) |
Mar 23, 2020 | 10.58 | 10.91 | 9.620 | 10.33 | 1,082,593 | -0.20(-1.90%) |
Mar 20, 2020 | 11.11 | 11.85 | 10.40 | 10.53 | 1,607,900 | -1.04(-8.99%) |
Mar 19, 2020 | 11.16 | 12.03 | 10.23 | 11.57 | 1,176,622 | +0.24(+2.12%) |
Mar 18, 2020 | 10.70 | 12.24 | 10.52 | 11.33 | 1,742,392 | -0.16(-1.39%) |
Mar 17, 2020 | 9.600 | 11.50 | 9.160 | 11.49 | 1,229,217 | +1.99(+20.95%) |
Mar 16, 2020 | 8.250 | 10.27 | 8.250 | 9.500 | 1,239,061 | +0.12(+1.28%) |
Mar 13, 2020 | 9.370 | 9.700 | 8.500 | 9.380 | 1,274,100 | +0.79(+9.20%) |
Mar 12, 2020 | 9.830 | 9.870 | 8.580 | 8.590 | 1,429,459 | -1.92(-18.27%) |
Mar 11, 2020 | 11.05 | 11.35 | 10.32 | 10.51 | 1,178,596 | -0.97(-8.45%) |
Mar 10, 2020 | 12.00 | 12.05 | 10.51 | 11.48 | 1,480,603 | +0.06(+0.53%) |
Mar 09, 2020 | 11.80 | 12.23 | 11.40 | 11.42 | 896,591 | -1.27(-10.01%) |
Mar 06, 2020 | 12.95 | 13.19 | 12.51 | 12.69 | 1,138,400 | -0.66(-4.94%) |
Mar 05, 2020 | 14.00 | 14.21 | 13.31 | 13.35 | 1,031,088 | -0.95(-6.64%) |
Mar 04, 2020 | 14.77 | 14.89 | 14.07 | 14.30 | 947,999 | -0.19(-1.31%) |
Mar 03, 2020 | 15.68 | 16.09 | 14.40 | 14.49 | 999,918 | -1.25(-7.94%) |