Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.20 | 12.27 | 11.79 | 12.15 | 295,254 | -0.29(-2.37%) |
May 28, 2020 | 13.26 | 13.26 | 12.30 | 12.44 | 214,022 | -0.51(-3.93%) |
May 27, 2020 | 12.49 | 13.00 | 12.03 | 12.95 | 187,648 | +0.73(+5.99%) |
May 26, 2020 | 12.03 | 12.31 | 11.85 | 12.22 | 217,896 | +0.62(+5.31%) |
May 22, 2020 | 11.59 | 11.61 | 11.27 | 11.60 | 95,019 | +0.10(+0.85%) |
May 21, 2020 | 11.27 | 11.65 | 11.27 | 11.50 | 170,954 | +0.23(+2.06%) |
May 20, 2020 | 11.32 | 11.57 | 11.16 | 11.27 | 155,498 | +0.20(+1.77%) |
May 19, 2020 | 11.23 | 11.33 | 11.00 | 11.08 | 237,068 | -0.43(-3.72%) |
May 18, 2020 | 11.29 | 11.63 | 11.29 | 11.50 | 209,901 | +0.72(+6.71%) |
May 15, 2020 | 10.57 | 10.84 | 10.28 | 10.78 | 315,647 | +0.21(+1.94%) |
May 14, 2020 | 10.00 | 10.59 | 9.701 | 10.58 | 219,866 | +0.37(+3.58%) |
May 13, 2020 | 10.56 | 10.86 | 9.945 | 10.21 | 207,364 | +0.02(+0.17%) |
May 12, 2020 | 10.73 | 10.83 | 10.18 | 10.19 | 177,961 | -0.61(-5.62%) |
May 11, 2020 | 10.67 | 11.07 | 10.42 | 10.80 | 243,864 | -0.08(-0.74%) |
May 08, 2020 | 10.14 | 10.92 | 10.14 | 10.88 | 161,465 | +0.99(+10.02%) |
May 07, 2020 | 9.790 | 10.00 | 8.884 | 9.888 | 285,591 | +0.11(+1.09%) |
May 06, 2020 | 10.41 | 10.54 | 9.612 | 9.781 | 264,400 | -0.65(-6.25%) |
May 05, 2020 | 10.66 | 10.66 | 10.40 | 10.43 | 160,094 | +0.06(+0.60%) |
May 04, 2020 | 10.33 | 10.47 | 10.08 | 10.37 | 158,431 | -0.15(-1.44%) |
May 01, 2020 | 10.70 | 10.70 | 10.36 | 10.52 | 153,397 | -0.51(-4.61%) |
Apr 30, 2020 | 11.16 | 11.20 | 10.72 | 11.03 | 255,000 | -0.41(-3.59%) |
Apr 29, 2020 | 10.98 | 11.48 | 10.79 | 11.44 | 258,321 | +0.87(+8.28%) |
Apr 28, 2020 | 10.42 | 10.62 | 10.33 | 10.57 | 139,548 | +0.37(+3.68%) |
Apr 27, 2020 | 9.817 | 10.25 | 9.817 | 10.19 | 131,886 | +0.50(+5.16%) |
Apr 24, 2020 | 9.630 | 9.734 | 9.447 | 9.692 | 86,279 | +0.02(+0.18%) |
Apr 23, 2020 | 9.442 | 9.915 | 9.442 | 9.674 | 123,482 | +0.12(+1.21%) |
Apr 22, 2020 | 9.424 | 9.612 | 9.112 | 9.558 | 218,671 | +0.44(+4.79%) |
Apr 21, 2020 | 9.023 | 9.362 | 8.942 | 9.121 | 134,078 | -0.21(-2.20%) |
Apr 20, 2020 | 9.290 | 9.531 | 9.139 | 9.326 | 133,877 | -0.22(-2.34%) |
Apr 17, 2020 | 9.621 | 10.08 | 9.496 | 9.549 | 151,716 | +0.16(+1.71%) |
Apr 16, 2020 | 9.157 | 9.451 | 8.951 | 9.389 | 184,287 | +0.22(+2.43%) |
Apr 15, 2020 | 8.987 | 9.472 | 8.987 | 9.165 | 155,967 | -0.53(-5.43%) |
Apr 14, 2020 | 9.969 | 10.02 | 9.442 | 9.692 | 123,446 | -0.01(-0.09%) |
Apr 13, 2020 | 9.897 | 10.02 | 9.638 | 9.701 | 170,928 | -0.46(-4.48%) |
Apr 09, 2020 | 9.165 | 10.25 | 9.148 | 10.16 | 233,626 | +1.24(+13.91%) |
Apr 08, 2020 | 8.630 | 8.933 | 8.300 | 8.916 | 307,313 | +0.42(+4.94%) |
Apr 07, 2020 | 9.174 | 9.371 | 8.353 | 8.496 | 229,527 | -0.49(-5.46%) |
Apr 06, 2020 | 8.496 | 9.023 | 8.449 | 8.987 | 246,157 | +0.89(+11.03%) |
Apr 03, 2020 | 8.657 | 8.666 | 7.987 | 8.095 | 219,731 | -0.59(-6.78%) |
Apr 02, 2020 | 8.487 | 9.094 | 8.478 | 8.684 | 170,441 | +0.04(+0.52%) |
Apr 01, 2020 | 9.219 | 9.295 | 8.523 | 8.639 | 271,346 | -0.95(-9.95%) |
Mar 31, 2020 | 9.228 | 9.670 | 9.201 | 9.594 | 253,710 | +0.21(+2.28%) |
Mar 30, 2020 | 9.665 | 9.714 | 9.085 | 9.380 | 178,404 | -0.10(-1.04%) |
Mar 27, 2020 | 8.996 | 9.969 | 8.832 | 9.478 | 153,733 | +0.07(+0.76%) |
Mar 26, 2020 | 8.184 | 9.460 | 8.139 | 9.406 | 584,104 | +1.33(+16.46%) |
Mar 25, 2020 | 8.175 | 8.496 | 7.791 | 8.077 | 334,304 | -0.29(-3.52%) |
Mar 24, 2020 | 8.612 | 8.612 | 8.014 | 8.371 | 203,957 | +0.33(+4.11%) |
Mar 23, 2020 | 8.014 | 8.211 | 7.586 | 8.041 | 154,951 | +0.15(+1.92%) |
Mar 20, 2020 | 8.684 | 8.969 | 7.702 | 7.889 | 307,243 | -0.78(-8.96%) |
Mar 19, 2020 | 6.381 | 9.023 | 6.301 | 8.666 | 304,162 | +2.20(+33.93%) |
Mar 18, 2020 | 10.27 | 10.44 | 6.167 | 6.470 | 322,925 | -4.36(-40.23%) |
Mar 17, 2020 | 9.995 | 10.86 | 9.540 | 10.83 | 274,061 | +1.08(+11.03%) |
Mar 16, 2020 | 9.724 | 10.03 | 9.503 | 9.750 | 216,076 | -1.04(-9.64%) |
Mar 13, 2020 | 10.75 | 10.91 | 9.970 | 10.79 | 304,574 | +0.56(+5.52%) |
Mar 12, 2020 | 10.67 | 10.98 | 10.17 | 10.23 | 267,871 | -1.03(-9.16%) |
Mar 11, 2020 | 11.53 | 11.53 | 10.94 | 11.26 | 203,387 | -0.63(-5.27%) |
Mar 10, 2020 | 12.02 | 12.02 | 11.44 | 11.88 | 128,933 | +0.19(+1.58%) |
Mar 09, 2020 | 11.99 | 12.19 | 11.57 | 11.70 | 145,488 | -1.18(-9.17%) |
Mar 06, 2020 | 12.66 | 12.99 | 12.45 | 12.88 | 134,761 | -0.13(-1.02%) |
Mar 05, 2020 | 12.68 | 13.09 | 12.66 | 13.01 | 229,195 | -0.07(-0.54%) |
Mar 04, 2020 | 12.27 | 13.10 | 12.10 | 13.08 | 209,944 | +1.10(+9.20%) |
Mar 03, 2020 | 11.99 | 12.24 | 11.69 | 11.98 | 367,680 | -0.33(-2.65%) |