Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.85 | 12.03 | 11.44 | 11.74 | 268,654 | -0.40(-3.28%) |
May 28, 2020 | 12.74 | 12.74 | 12.02 | 12.14 | 226,650 | -0.40(-3.17%) |
May 27, 2020 | 11.99 | 12.58 | 11.86 | 12.54 | 161,859 | +0.90(+7.73%) |
May 26, 2020 | 11.50 | 11.92 | 11.50 | 11.64 | 164,019 | +0.62(+5.58%) |
May 22, 2020 | 11.09 | 11.09 | 10.80 | 11.02 | 83,215 | +0.06(+0.52%) |
May 21, 2020 | 10.76 | 11.26 | 10.76 | 10.97 | 93,005 | +0.16(+1.49%) |
May 20, 2020 | 10.66 | 10.98 | 10.66 | 10.80 | 143,717 | +0.38(+3.63%) |
May 19, 2020 | 10.57 | 10.93 | 10.28 | 10.43 | 192,183 | -0.34(-3.17%) |
May 18, 2020 | 10.08 | 10.88 | 10.08 | 10.77 | 306,264 | +1.10(+11.36%) |
May 15, 2020 | 9.801 | 9.848 | 9.517 | 9.668 | 223,984 | -0.14(-1.45%) |
May 14, 2020 | 9.564 | 9.810 | 9.129 | 9.810 | 207,247 | -0.01(-0.10%) |
May 13, 2020 | 9.952 | 10.02 | 9.450 | 9.820 | 216,955 | -0.31(-3.08%) |
May 12, 2020 | 10.82 | 10.82 | 10.13 | 10.13 | 191,548 | -0.65(-6.06%) |
May 11, 2020 | 11.24 | 11.24 | 10.69 | 10.79 | 191,623 | -0.68(-5.95%) |
May 08, 2020 | 11.46 | 11.63 | 11.26 | 11.47 | 170,548 | +0.41(+3.68%) |
May 07, 2020 | 10.72 | 11.25 | 10.61 | 11.06 | 206,696 | +0.59(+5.61%) |
May 06, 2020 | 11.13 | 11.29 | 10.46 | 10.47 | 111,999 | -0.62(-5.55%) |
May 05, 2020 | 11.63 | 11.77 | 11.05 | 11.09 | 208,160 | -0.23(-2.01%) |
May 04, 2020 | 11.13 | 11.39 | 11.07 | 11.32 | 148,577 | -0.11(-0.99%) |
May 01, 2020 | 11.36 | 11.66 | 11.09 | 11.43 | 162,945 | -0.38(-3.21%) |
Apr 30, 2020 | 12.01 | 12.37 | 11.75 | 11.81 | 261,796 | -0.62(-5.03%) |
Apr 29, 2020 | 12.06 | 12.61 | 11.92 | 12.43 | 259,297 | +0.88(+7.62%) |
Apr 28, 2020 | 10.95 | 11.60 | 10.92 | 11.55 | 233,637 | +1.08(+10.31%) |
Apr 27, 2020 | 10.17 | 10.59 | 10.03 | 10.47 | 132,514 | +0.47(+4.74%) |
Apr 24, 2020 | 9.829 | 10.13 | 9.545 | 10.000 | 118,909 | +0.12(+1.25%) |
Apr 23, 2020 | 9.526 | 10.04 | 9.526 | 9.877 | 152,269 | +0.31(+3.27%) |
Apr 22, 2020 | 9.877 | 9.924 | 9.498 | 9.564 | 170,822 | -0.13(-1.37%) |
Apr 21, 2020 | 9.422 | 9.782 | 9.422 | 9.697 | 221,902 | -0.12(-1.25%) |
Apr 20, 2020 | 9.877 | 10.17 | 9.706 | 9.820 | 94,753 | -0.32(-3.18%) |
Apr 17, 2020 | 9.905 | 10.39 | 9.905 | 10.14 | 173,294 | +0.57(+5.94%) |
Apr 16, 2020 | 9.697 | 9.886 | 9.252 | 9.574 | 216,809 | -0.21(-2.13%) |
Apr 15, 2020 | 9.896 | 9.952 | 9.564 | 9.782 | 164,121 | -0.56(-5.40%) |
Apr 14, 2020 | 10.81 | 11.16 | 10.28 | 10.34 | 468,535 | -0.43(-3.96%) |
Apr 13, 2020 | 11.19 | 11.19 | 10.66 | 10.77 | 224,882 | -0.61(-5.33%) |
Apr 09, 2020 | 10.90 | 11.42 | 10.69 | 11.37 | 234,966 | +0.89(+8.49%) |
Apr 08, 2020 | 10.08 | 10.62 | 9.952 | 10.48 | 230,064 | +0.67(+6.85%) |
Apr 07, 2020 | 10.28 | 10.59 | 9.716 | 9.810 | 281,683 | -0.08(-0.77%) |
Apr 06, 2020 | 8.968 | 9.981 | 8.968 | 9.886 | 335,856 | +1.06(+12.02%) |
Apr 03, 2020 | 8.740 | 8.844 | 8.494 | 8.825 | 317,759 | -0.07(-0.75%) |
Apr 02, 2020 | 8.968 | 9.394 | 8.627 | 8.892 | 171,323 | +0.17(+1.95%) |
Apr 01, 2020 | 9.024 | 9.166 | 8.579 | 8.721 | 426,082 | -0.82(-8.63%) |
Mar 31, 2020 | 9.914 | 9.971 | 9.223 | 9.545 | 360,471 | -0.48(-4.82%) |
Mar 30, 2020 | 10.19 | 10.67 | 9.867 | 10.03 | 268,001 | -0.06(-0.56%) |
Mar 27, 2020 | 9.962 | 10.28 | 9.469 | 10.08 | 398,862 | -0.31(-3.01%) |
Mar 26, 2020 | 9.204 | 10.53 | 9.204 | 10.40 | 396,709 | +1.31(+14.37%) |
Mar 25, 2020 | 8.816 | 9.801 | 8.750 | 9.091 | 302,731 | +0.39(+4.46%) |
Mar 24, 2020 | 8.475 | 9.365 | 8.120 | 8.702 | 584,163 | +0.70(+8.76%) |
Mar 23, 2020 | 7.822 | 8.106 | 7.500 | 8.002 | 322,052 | +0.08(+0.96%) |
Mar 20, 2020 | 7.973 | 8.324 | 7.680 | 7.926 | 704,794 | +0.02(+0.24%) |
Mar 19, 2020 | 7.642 | 8.267 | 7.481 | 7.907 | 443,379 | +0.26(+3.34%) |
Mar 18, 2020 | 9.100 | 9.138 | 7.623 | 7.651 | 347,331 | -1.78(-18.88%) |
Mar 17, 2020 | 9.574 | 9.687 | 8.541 | 9.432 | 480,316 | -0.09(-0.90%) |
Mar 16, 2020 | 11.50 | 11.50 | 9.436 | 9.517 | 379,685 | -2.45(-20.49%) |
Mar 13, 2020 | 12.70 | 12.88 | 11.33 | 11.97 | 396,179 | -0.11(-0.94%) |
Mar 12, 2020 | 12.84 | 13.50 | 12.07 | 12.08 | 404,747 | -1.74(-12.59%) |
Mar 11, 2020 | 14.17 | 14.29 | 13.28 | 13.82 | 382,924 | -0.71(-4.86%) |
Mar 10, 2020 | 14.26 | 14.54 | 13.36 | 14.53 | 461,609 | +1.53(+11.80%) |
Mar 09, 2020 | 15.44 | 15.50 | 12.80 | 12.99 | 347,252 | -3.51(-21.27%) |
Mar 06, 2020 | 16.17 | 16.62 | 15.07 | 16.50 | 468,657 | +0.81(+5.16%) |
Mar 05, 2020 | 16.18 | 16.33 | 15.47 | 15.70 | 390,968 | -0.85(-5.12%) |
Mar 04, 2020 | 16.42 | 16.56 | 16.16 | 16.54 | 256,842 | +0.38(+2.33%) |
Mar 03, 2020 | 16.46 | 16.64 | 15.93 | 16.17 | 381,275 | -0.19(-1.15%) |