Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.87 | 12.04 | 11.59 | 11.63 | 150,110 | -0.47(-3.88%) |
May 28, 2020 | 11.93 | 12.42 | 11.71 | 12.09 | 120,880 | +0.39(+3.32%) |
May 27, 2020 | 12.05 | 12.10 | 11.43 | 11.71 | 155,765 | +0.00(+0.00%) |
May 26, 2020 | 11.51 | 11.85 | 11.34 | 11.71 | 110,399 | +0.78(+7.11%) |
May 22, 2020 | 11.16 | 11.16 | 10.55 | 10.93 | 69,397 | -0.14(-1.26%) |
May 21, 2020 | 11.28 | 11.45 | 10.99 | 11.07 | 106,339 | -0.24(-2.14%) |
May 20, 2020 | 11.34 | 11.62 | 11.13 | 11.31 | 115,609 | +0.00(+0.00%) |
May 19, 2020 | 11.29 | 11.57 | 11.02 | 11.31 | 115,230 | -0.21(-1.78%) |
May 18, 2020 | 10.69 | 11.72 | 10.69 | 11.52 | 202,719 | +1.39(+13.77%) |
May 15, 2020 | 10.12 | 10.21 | 9.645 | 10.12 | 106,481 | -0.01(-0.14%) |
May 14, 2020 | 9.784 | 10.15 | 9.454 | 10.14 | 144,900 | -0.01(-0.14%) |
May 13, 2020 | 10.33 | 10.45 | 9.960 | 10.15 | 96,382 | -0.32(-3.01%) |
May 12, 2020 | 11.41 | 11.52 | 10.43 | 10.47 | 125,255 | -0.95(-8.29%) |
May 11, 2020 | 11.76 | 11.93 | 11.32 | 11.41 | 147,937 | -0.58(-4.83%) |
May 08, 2020 | 11.31 | 12.06 | 11.16 | 11.99 | 95,165 | +0.90(+8.14%) |
May 07, 2020 | 10.78 | 11.35 | 10.68 | 11.09 | 123,918 | +0.44(+4.13%) |
May 06, 2020 | 10.94 | 11.16 | 10.50 | 10.65 | 100,759 | -0.34(-3.07%) |
May 05, 2020 | 11.55 | 11.72 | 10.89 | 10.99 | 94,240 | -0.37(-3.29%) |
May 04, 2020 | 11.43 | 11.65 | 11.05 | 11.36 | 94,193 | -0.32(-2.76%) |
May 01, 2020 | 11.07 | 11.72 | 10.77 | 11.68 | 143,566 | +0.15(+1.34%) |
Apr 30, 2020 | 12.25 | 12.25 | 11.43 | 11.53 | 138,674 | -0.98(-7.80%) |
Apr 29, 2020 | 12.07 | 12.71 | 12.02 | 12.51 | 115,324 | +0.76(+6.50%) |
Apr 28, 2020 | 11.38 | 11.93 | 11.37 | 11.74 | 94,036 | +0.63(+5.68%) |
Apr 27, 2020 | 10.19 | 11.29 | 10.19 | 11.11 | 159,433 | +0.87(+8.45%) |
Apr 24, 2020 | 10.27 | 10.40 | 9.960 | 10.25 | 98,573 | -0.05(-0.50%) |
Apr 23, 2020 | 10.51 | 10.91 | 10.28 | 10.30 | 103,062 | -0.18(-1.75%) |
Apr 22, 2020 | 11.02 | 11.02 | 10.42 | 10.48 | 98,397 | -0.23(-2.19%) |
Apr 21, 2020 | 10.15 | 10.77 | 9.938 | 10.72 | 96,126 | +0.20(+1.88%) |
Apr 20, 2020 | 10.48 | 10.74 | 10.22 | 10.52 | 111,961 | -0.13(-1.24%) |
Apr 17, 2020 | 10.31 | 11.03 | 10.31 | 10.65 | 119,024 | +0.62(+6.22%) |
Apr 16, 2020 | 10.45 | 10.61 | 9.601 | 10.03 | 134,254 | -0.54(-5.14%) |
Apr 15, 2020 | 11.10 | 11.28 | 10.41 | 10.57 | 93,473 | -1.13(-9.65%) |
Apr 14, 2020 | 12.40 | 12.44 | 11.52 | 11.70 | 109,699 | -0.28(-2.33%) |
Apr 13, 2020 | 12.00 | 12.12 | 11.45 | 11.98 | 197,274 | -0.13(-1.09%) |
Apr 09, 2020 | 11.00 | 12.12 | 11.00 | 12.11 | 202,055 | +1.25(+11.55%) |
Apr 08, 2020 | 9.968 | 10.86 | 9.564 | 10.86 | 226,768 | +1.15(+11.87%) |
Apr 07, 2020 | 10.20 | 10.41 | 9.352 | 9.704 | 146,317 | +0.06(+0.61%) |
Apr 06, 2020 | 9.850 | 10.25 | 9.278 | 9.645 | 148,295 | +0.28(+2.98%) |
Apr 03, 2020 | 8.853 | 9.462 | 8.692 | 9.366 | 187,876 | +0.47(+5.28%) |
Apr 02, 2020 | 9.036 | 9.553 | 8.493 | 8.897 | 112,331 | -0.12(-1.30%) |
Apr 01, 2020 | 9.755 | 9.843 | 8.802 | 9.014 | 157,302 | -1.20(-11.77%) |
Mar 31, 2020 | 9.960 | 10.40 | 9.601 | 10.22 | 177,435 | -0.02(-0.21%) |
Mar 30, 2020 | 10.07 | 10.33 | 9.535 | 10.24 | 138,285 | +0.37(+3.79%) |
Mar 27, 2020 | 10.42 | 10.42 | 9.740 | 9.865 | 112,616 | -0.74(-6.98%) |
Mar 26, 2020 | 10.11 | 11.00 | 9.963 | 10.61 | 118,212 | +0.48(+4.71%) |
Mar 25, 2020 | 9.212 | 10.83 | 9.176 | 10.13 | 114,346 | +1.08(+11.91%) |
Mar 24, 2020 | 8.846 | 9.139 | 8.464 | 9.051 | 146,959 | +0.57(+6.75%) |
Mar 23, 2020 | 9.740 | 10.25 | 7.899 | 8.479 | 273,872 | -2.34(-21.63%) |
Mar 20, 2020 | 9.822 | 10.95 | 9.324 | 10.82 | 317,669 | +1.04(+10.63%) |
Mar 19, 2020 | 8.740 | 9.936 | 8.216 | 9.779 | 184,499 | +1.19(+13.84%) |
Mar 18, 2020 | 10.20 | 10.50 | 6.911 | 8.591 | 287,092 | -2.61(-23.27%) |
Mar 17, 2020 | 11.53 | 11.59 | 10.26 | 11.20 | 254,749 | -0.33(-2.84%) |
Mar 16, 2020 | 13.10 | 13.50 | 11.41 | 11.52 | 160,096 | -1.93(-14.34%) |
Mar 13, 2020 | 12.51 | 13.45 | 12.12 | 13.45 | 176,045 | +1.30(+10.72%) |
Mar 12, 2020 | 14.47 | 14.47 | 12.09 | 12.15 | 173,611 | -3.02(-19.93%) |
Mar 11, 2020 | 15.91 | 15.91 | 15.16 | 15.17 | 114,164 | -1.05(-6.45%) |
Mar 10, 2020 | 16.36 | 16.51 | 15.33 | 16.22 | 116,478 | -0.06(-0.39%) |
Mar 09, 2020 | 17.33 | 17.42 | 16.11 | 16.28 | 117,343 | -1.76(-9.74%) |
Mar 06, 2020 | 17.43 | 18.07 | 17.26 | 18.04 | 91,886 | +0.28(+1.60%) |
Mar 05, 2020 | 17.77 | 17.91 | 17.48 | 17.76 | 91,519 | -0.27(-1.50%) |
Mar 04, 2020 | 17.69 | 18.19 | 17.51 | 18.03 | 72,562 | +0.61(+3.51%) |
Mar 03, 2020 | 17.69 | 17.94 | 17.28 | 17.42 | 74,265 | -0.23(-1.33%) |