Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.14 | 12.17 | 11.66 | 11.99 | 900,965 | -0.25(-2.07%) |
May 28, 2020 | 12.99 | 13.04 | 11.75 | 12.25 | 1,989,884 | -0.56(-4.40%) |
May 27, 2020 | 11.71 | 12.86 | 11.62 | 12.81 | 1,423,816 | +1.02(+8.68%) |
May 26, 2020 | 12.15 | 12.43 | 11.61 | 11.79 | 1,080,606 | +0.23(+2.03%) |
May 22, 2020 | 11.79 | 11.85 | 11.49 | 11.55 | 538,724 | -0.22(-1.83%) |
May 21, 2020 | 10.88 | 11.79 | 10.82 | 11.77 | 1,726,304 | +0.98(+9.04%) |
May 20, 2020 | 10.61 | 11.05 | 10.61 | 10.79 | 1,783,932 | -0.21(-1.88%) |
May 19, 2020 | 10.74 | 11.14 | 10.45 | 11.00 | 1,350,543 | +0.38(+3.53%) |
May 18, 2020 | 10.48 | 10.80 | 10.32 | 10.62 | 1,864,984 | +0.56(+5.60%) |
May 15, 2020 | 10.37 | 10.53 | 9.958 | 10.06 | 680,253 | -0.32(-3.07%) |
May 14, 2020 | 9.684 | 10.47 | 9.421 | 10.38 | 1,375,294 | +0.42(+4.24%) |
May 13, 2020 | 10.29 | 10.45 | 9.712 | 9.956 | 1,490,930 | -0.30(-2.93%) |
May 12, 2020 | 10.77 | 10.81 | 10.24 | 10.26 | 1,063,257 | -0.51(-4.71%) |
May 11, 2020 | 11.00 | 11.13 | 10.73 | 10.76 | 382,957 | -0.37(-3.29%) |
May 08, 2020 | 10.87 | 11.28 | 10.82 | 11.13 | 788,318 | +0.45(+4.22%) |
May 07, 2020 | 11.01 | 11.18 | 10.57 | 10.68 | 1,141,283 | -0.35(-3.15%) |
May 06, 2020 | 11.34 | 11.49 | 11.02 | 11.03 | 491,593 | -0.28(-2.49%) |
May 05, 2020 | 11.93 | 12.14 | 11.27 | 11.31 | 643,740 | -0.33(-2.82%) |
May 04, 2020 | 11.42 | 12.02 | 11.27 | 11.64 | 496,773 | -0.04(-0.32%) |
May 01, 2020 | 12.12 | 12.19 | 11.48 | 11.67 | 490,447 | -0.84(-6.75%) |
Apr 30, 2020 | 13.03 | 13.03 | 12.37 | 12.52 | 1,100,531 | -0.66(-4.99%) |
Apr 29, 2020 | 12.73 | 13.27 | 12.57 | 13.17 | 891,516 | +0.79(+6.36%) |
Apr 28, 2020 | 12.10 | 12.52 | 11.81 | 12.39 | 605,071 | +0.53(+4.43%) |
Apr 27, 2020 | 11.25 | 12.03 | 11.10 | 11.86 | 2,008,386 | +0.78(+7.03%) |
Apr 24, 2020 | 12.28 | 12.43 | 11.00 | 11.08 | 862,705 | -1.31(-10.60%) |
Apr 23, 2020 | 12.59 | 12.75 | 12.07 | 12.40 | 1,150,686 | +0.00(+0.00%) |
Apr 22, 2020 | 11.92 | 12.54 | 11.63 | 12.40 | 1,889,253 | +0.95(+8.28%) |
Apr 21, 2020 | 11.17 | 11.61 | 11.03 | 11.45 | 1,065,648 | -0.21(-1.77%) |
Apr 20, 2020 | 10.80 | 11.85 | 10.57 | 11.65 | 3,749,706 | +0.55(+4.99%) |
Apr 17, 2020 | 11.74 | 11.81 | 10.91 | 11.10 | 1,069,136 | -0.25(-2.23%) |
Apr 16, 2020 | 11.79 | 11.92 | 10.87 | 11.35 | 1,225,152 | -0.31(-2.65%) |
Apr 15, 2020 | 11.17 | 11.81 | 10.86 | 11.66 | 1,573,569 | +0.09(+0.81%) |
Apr 14, 2020 | 11.35 | 11.90 | 11.22 | 11.57 | 967,334 | +0.36(+3.18%) |
Apr 13, 2020 | 10.84 | 11.42 | 10.49 | 11.21 | 1,060,866 | +0.45(+4.18%) |
Apr 09, 2020 | 11.64 | 11.86 | 10.63 | 10.76 | 1,143,737 | -0.51(-4.50%) |
Apr 08, 2020 | 10.88 | 11.31 | 10.36 | 11.27 | 1,085,322 | +0.54(+5.07%) |
Apr 07, 2020 | 11.81 | 12.33 | 10.33 | 10.73 | 1,082,606 | -0.50(-4.43%) |
Apr 06, 2020 | 10.75 | 11.57 | 10.63 | 11.22 | 835,618 | +0.85(+8.24%) |
Apr 03, 2020 | 10.76 | 10.89 | 9.956 | 10.37 | 854,179 | -0.37(-3.41%) |
Apr 02, 2020 | 10.96 | 11.42 | 10.25 | 10.73 | 783,673 | +0.08(+0.70%) |
Apr 01, 2020 | 10.99 | 11.12 | 10.43 | 10.66 | 1,517,622 | -0.88(-7.64%) |
Mar 31, 2020 | 11.36 | 11.68 | 11.01 | 11.54 | 1,517,401 | +0.28(+2.50%) |
Mar 30, 2020 | 11.53 | 11.57 | 10.73 | 11.26 | 922,562 | -0.26(-2.28%) |
Mar 27, 2020 | 12.47 | 12.63 | 11.34 | 11.52 | 677,802 | -1.78(-13.40%) |
Mar 26, 2020 | 12.54 | 13.40 | 11.73 | 13.31 | 1,193,953 | +0.91(+7.34%) |
Mar 25, 2020 | 11.75 | 13.14 | 11.28 | 12.40 | 1,234,822 | +0.60(+5.09%) |
Mar 24, 2020 | 11.76 | 12.15 | 11.44 | 11.79 | 891,387 | +1.07(+9.97%) |
Mar 23, 2020 | 11.18 | 11.26 | 9.740 | 10.73 | 1,898,383 | -0.69(-6.08%) |
Mar 20, 2020 | 10.76 | 11.70 | 10.57 | 11.42 | 1,790,420 | +1.03(+9.94%) |
Mar 19, 2020 | 8.839 | 11.12 | 8.032 | 10.39 | 1,815,196 | +1.36(+15.07%) |
Mar 18, 2020 | 9.599 | 9.740 | 8.135 | 9.027 | 1,981,128 | -1.48(-14.11%) |
Mar 17, 2020 | 10.64 | 11.07 | 9.552 | 10.51 | 1,822,136 | +0.19(+1.82%) |
Mar 16, 2020 | 11.63 | 11.67 | 10.26 | 10.32 | 2,029,104 | -3.19(-23.61%) |
Mar 13, 2020 | 12.12 | 13.51 | 11.22 | 13.51 | 2,808,402 | +2.64(+24.25%) |
Mar 12, 2020 | 12.07 | 12.37 | 10.59 | 10.88 | 1,463,460 | -2.97(-21.42%) |
Mar 11, 2020 | 14.51 | 14.90 | 13.41 | 13.84 | 2,598,468 | -1.29(-8.50%) |
Mar 10, 2020 | 14.30 | 15.14 | 13.76 | 15.13 | 2,744,335 | +1.28(+9.21%) |
Mar 09, 2020 | 14.63 | 14.63 | 11.28 | 13.85 | 2,827,098 | -1.96(-12.40%) |
Mar 06, 2020 | 15.90 | 15.91 | 15.35 | 15.81 | 1,362,424 | -0.77(-4.64%) |
Mar 05, 2020 | 17.13 | 17.19 | 16.50 | 16.58 | 1,340,937 | -1.11(-6.26%) |
Mar 04, 2020 | 18.26 | 18.29 | 17.37 | 17.69 | 1,296,499 | -0.17(-0.95%) |
Mar 03, 2020 | 18.34 | 18.79 | 17.61 | 17.86 | 1,012,314 | -0.56(-3.06%) |