Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.77 | 12.25 | 11.63 | 12.18 | 144,412 | +0.32(+2.74%) |
May 28, 2020 | 12.07 | 12.28 | 11.70 | 11.85 | 52,668 | -0.14(-1.17%) |
May 27, 2020 | 12.29 | 12.71 | 11.85 | 11.99 | 43,397 | -0.16(-1.30%) |
May 26, 2020 | 12.65 | 12.65 | 12.06 | 12.15 | 36,664 | -0.03(-0.22%) |
May 22, 2020 | 12.24 | 12.62 | 11.73 | 12.18 | 54,667 | -0.11(-0.86%) |
May 21, 2020 | 12.63 | 13.23 | 12.20 | 12.28 | 45,009 | -0.32(-2.51%) |
May 20, 2020 | 12.63 | 13.38 | 12.36 | 12.60 | 101,167 | +0.31(+2.50%) |
May 19, 2020 | 12.04 | 12.70 | 12.04 | 12.29 | 51,324 | +0.44(+3.70%) |
May 18, 2020 | 11.55 | 12.56 | 11.52 | 11.85 | 132,186 | +0.54(+4.73%) |
May 15, 2020 | 11.15 | 11.49 | 11.10 | 11.32 | 40,658 | +0.16(+1.42%) |
May 14, 2020 | 11.30 | 11.76 | 10.82 | 11.16 | 52,294 | -0.11(-1.01%) |
May 13, 2020 | 12.01 | 12.09 | 10.87 | 11.27 | 48,799 | -0.72(-6.00%) |
May 12, 2020 | 12.12 | 12.92 | 11.89 | 11.99 | 86,262 | +0.16(+1.33%) |
May 11, 2020 | 11.67 | 12.14 | 11.26 | 11.84 | 44,320 | +0.17(+1.43%) |
May 08, 2020 | 11.33 | 11.82 | 11.27 | 11.67 | 42,594 | +0.36(+3.18%) |
May 07, 2020 | 11.06 | 11.41 | 10.64 | 11.31 | 43,926 | +0.26(+2.38%) |
May 06, 2020 | 11.20 | 11.20 | 10.13 | 11.05 | 136,482 | -0.22(-1.95%) |
May 05, 2020 | 11.21 | 11.39 | 10.71 | 11.27 | 75,542 | +0.20(+1.83%) |
May 04, 2020 | 10.23 | 11.37 | 10.16 | 11.06 | 60,313 | +0.31(+2.86%) |
May 01, 2020 | 11.37 | 12.16 | 10.26 | 10.76 | 123,684 | -0.60(-5.26%) |
Apr 30, 2020 | 11.39 | 11.75 | 10.75 | 11.35 | 68,245 | +0.17(+1.49%) |
Apr 29, 2020 | 11.05 | 11.73 | 10.65 | 11.19 | 103,102 | +0.48(+4.51%) |
Apr 28, 2020 | 11.28 | 11.47 | 10.50 | 10.70 | 94,731 | -0.56(-4.99%) |
Apr 27, 2020 | 11.41 | 11.63 | 10.68 | 11.27 | 81,716 | -0.03(-0.23%) |
Apr 24, 2020 | 10.47 | 11.39 | 10.21 | 11.29 | 123,456 | +1.19(+11.73%) |
Apr 23, 2020 | 10.15 | 10.54 | 9.886 | 10.11 | 41,767 | +0.25(+2.58%) |
Apr 22, 2020 | 10.18 | 10.25 | 9.834 | 9.852 | 28,762 | +0.15(+1.54%) |
Apr 21, 2020 | 9.676 | 9.983 | 9.536 | 9.702 | 35,375 | -0.28(-2.81%) |
Apr 20, 2020 | 10.21 | 10.57 | 9.527 | 9.983 | 116,685 | -0.34(-3.32%) |
Apr 17, 2020 | 10.08 | 10.56 | 9.922 | 10.33 | 50,225 | +0.46(+4.63%) |
Apr 16, 2020 | 9.658 | 9.931 | 9.396 | 9.869 | 48,829 | +0.08(+0.81%) |
Apr 15, 2020 | 9.527 | 9.913 | 8.886 | 9.790 | 62,048 | -0.17(-1.68%) |
Apr 14, 2020 | 9.887 | 10.61 | 9.658 | 9.957 | 109,702 | +0.33(+3.47%) |
Apr 13, 2020 | 10.44 | 11.33 | 9.360 | 9.623 | 152,192 | -0.83(-7.90%) |
Apr 09, 2020 | 9.579 | 11.39 | 9.400 | 10.45 | 190,879 | +1.07(+11.42%) |
Apr 08, 2020 | 8.912 | 9.457 | 8.780 | 9.377 | 53,040 | +0.70(+8.10%) |
Apr 07, 2020 | 8.842 | 9.219 | 8.350 | 8.675 | 56,548 | +0.16(+1.86%) |
Apr 06, 2020 | 8.175 | 8.710 | 8.175 | 8.517 | 129,291 | +0.59(+7.42%) |
Apr 03, 2020 | 7.858 | 8.605 | 7.551 | 7.929 | 46,808 | +0.12(+1.57%) |
Apr 02, 2020 | 7.577 | 8.122 | 7.577 | 7.806 | 83,410 | +0.14(+1.83%) |
Apr 01, 2020 | 8.499 | 8.526 | 7.288 | 7.665 | 155,287 | -0.93(-10.83%) |
Mar 31, 2020 | 8.938 | 8.938 | 8.139 | 8.596 | 100,897 | -0.38(-4.21%) |
Mar 30, 2020 | 9.176 | 9.755 | 8.807 | 8.974 | 45,344 | -0.10(-1.06%) |
Mar 27, 2020 | 9.334 | 9.566 | 8.798 | 9.070 | 51,250 | -0.11(-1.24%) |
Mar 26, 2020 | 8.517 | 10.53 | 8.438 | 9.184 | 146,578 | +0.74(+8.73%) |
Mar 25, 2020 | 7.937 | 9.663 | 7.472 | 8.447 | 143,355 | +0.61(+7.73%) |
Mar 24, 2020 | 7.376 | 8.608 | 7.332 | 7.841 | 72,858 | +0.80(+11.35%) |
Mar 23, 2020 | 7.683 | 7.683 | 6.155 | 7.042 | 116,528 | -0.61(-7.92%) |
Mar 20, 2020 | 8.412 | 8.489 | 7.305 | 7.648 | 199,762 | -0.68(-8.22%) |
Mar 19, 2020 | 8.139 | 8.526 | 7.472 | 8.333 | 133,840 | +0.17(+2.04%) |
Mar 18, 2020 | 7.753 | 8.429 | 7.692 | 8.166 | 163,657 | -0.40(-4.62%) |
Mar 17, 2020 | 8.271 | 8.839 | 7.742 | 8.561 | 179,308 | +0.18(+2.09%) |
Mar 16, 2020 | 8.745 | 9.237 | 7.393 | 8.385 | 145,608 | -1.00(-10.66%) |
Mar 13, 2020 | 9.641 | 9.685 | 9.026 | 9.386 | 96,920 | +0.16(+1.71%) |
Mar 12, 2020 | 8.886 | 9.685 | 8.675 | 9.228 | 343,566 | -0.45(-4.63%) |
Mar 11, 2020 | 10.04 | 11.14 | 9.676 | 9.676 | 256,702 | -0.52(-5.08%) |
Mar 10, 2020 | 12.23 | 12.32 | 9.430 | 10.19 | 474,979 | -1.65(-13.94%) |
Mar 09, 2020 | 12.74 | 12.87 | 11.84 | 11.84 | 399,121 | -1.50(-11.25%) |
Mar 06, 2020 | 13.72 | 13.72 | 12.85 | 13.35 | 208,076 | -0.22(-1.62%) |
Mar 05, 2020 | 13.17 | 13.58 | 12.99 | 13.57 | 70,724 | +0.12(+0.91%) |
Mar 04, 2020 | 14.05 | 14.05 | 12.50 | 13.44 | 272,930 | +1.09(+8.81%) |
Mar 03, 2020 | 12.67 | 13.03 | 11.93 | 12.35 | 117,825 | -0.18(-1.40%) |