Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.89 | 13.56 | 12.36 | 13.46 | 123,500 | +0.32(+2.44%) |
May 28, 2020 | 13.43 | 14.05 | 13.09 | 13.14 | 106,257 | -0.16(-1.20%) |
May 27, 2020 | 13.48 | 13.99 | 12.10 | 13.30 | 132,496 | -0.05(-0.37%) |
May 26, 2020 | 12.80 | 14.87 | 12.44 | 13.35 | 217,334 | +0.88(+7.06%) |
May 22, 2020 | 12.30 | 12.73 | 12.09 | 12.47 | 57,700 | +0.43(+3.57%) |
May 21, 2020 | 12.29 | 12.70 | 12.00 | 12.04 | 65,598 | -0.03(-0.25%) |
May 20, 2020 | 12.15 | 12.65 | 11.70 | 12.07 | 69,718 | +0.35(+2.99%) |
May 19, 2020 | 11.61 | 12.49 | 11.61 | 11.72 | 71,403 | +0.11(+0.95%) |
May 18, 2020 | 11.89 | 12.17 | 11.56 | 11.61 | 87,237 | +0.18(+1.57%) |
May 15, 2020 | 11.18 | 11.69 | 10.81 | 11.43 | 67,800 | +0.09(+0.79%) |
May 14, 2020 | 11.05 | 11.39 | 10.32 | 11.34 | 112,754 | +0.07(+0.62%) |
May 13, 2020 | 11.46 | 11.71 | 10.77 | 11.27 | 107,237 | -0.36(-3.10%) |
May 12, 2020 | 12.60 | 12.76 | 11.57 | 11.63 | 76,934 | -0.85(-6.81%) |
May 11, 2020 | 11.86 | 12.84 | 11.86 | 12.48 | 77,052 | +0.38(+3.14%) |
May 08, 2020 | 12.24 | 12.24 | 11.45 | 12.10 | 69,000 | +0.09(+0.75%) |
May 07, 2020 | 11.51 | 12.16 | 11.45 | 12.01 | 107,014 | +0.80(+7.14%) |
May 06, 2020 | 11.54 | 11.88 | 11.06 | 11.21 | 73,900 | -0.29(-2.52%) |
May 05, 2020 | 11.40 | 11.88 | 11.07 | 11.50 | 82,163 | +0.23(+2.04%) |
May 04, 2020 | 10.91 | 11.34 | 10.81 | 11.27 | 53,382 | +0.22(+1.99%) |
May 01, 2020 | 11.09 | 11.36 | 10.67 | 11.05 | 122,800 | -0.33(-2.90%) |
Apr 30, 2020 | 12.07 | 12.15 | 11.17 | 11.38 | 101,199 | -0.84(-6.87%) |
Apr 29, 2020 | 11.64 | 12.44 | 11.40 | 12.22 | 115,985 | +0.99(+8.82%) |
Apr 28, 2020 | 11.98 | 12.40 | 10.91 | 11.23 | 126,932 | -0.50(-4.26%) |
Apr 27, 2020 | 11.34 | 12.10 | 11.34 | 11.73 | 79,892 | +0.45(+3.99%) |
Apr 24, 2020 | 10.70 | 11.66 | 10.53 | 11.28 | 117,200 | +0.69(+6.52%) |
Apr 23, 2020 | 11.18 | 11.66 | 10.30 | 10.59 | 404,867 | -0.54(-4.85%) |
Apr 22, 2020 | 11.85 | 12.16 | 11.06 | 11.13 | 108,433 | -0.47(-4.05%) |
Apr 21, 2020 | 12.33 | 12.39 | 11.11 | 11.60 | 165,604 | -0.93(-7.42%) |
Apr 20, 2020 | 12.54 | 13.13 | 11.77 | 12.53 | 109,272 | -0.37(-2.83%) |
Apr 17, 2020 | 11.49 | 13.28 | 11.49 | 12.89 | 251,500 | +1.71(+15.34%) |
Apr 16, 2020 | 11.38 | 11.61 | 10.84 | 11.18 | 92,537 | -0.03(-0.27%) |
Apr 15, 2020 | 12.10 | 12.15 | 11.14 | 11.21 | 138,210 | -0.98(-8.04%) |
Apr 14, 2020 | 11.99 | 12.50 | 11.71 | 12.19 | 87,733 | +0.49(+4.19%) |
Apr 13, 2020 | 11.79 | 12.28 | 11.45 | 11.70 | 64,446 | -0.36(-2.99%) |
Apr 09, 2020 | 12.01 | 12.81 | 11.51 | 12.06 | 101,200 | +0.35(+2.99%) |
Apr 08, 2020 | 11.31 | 12.24 | 11.24 | 11.71 | 86,598 | +0.59(+5.31%) |
Apr 07, 2020 | 12.07 | 12.84 | 10.67 | 11.12 | 197,711 | -0.57(-4.88%) |
Apr 06, 2020 | 10.78 | 12.30 | 10.78 | 11.69 | 113,541 | +1.38(+13.39%) |
Apr 03, 2020 | 11.02 | 11.02 | 10.03 | 10.31 | 90,800 | -0.70(-6.36%) |
Apr 02, 2020 | 10.66 | 11.43 | 10.43 | 11.01 | 78,234 | +0.36(+3.38%) |
Apr 01, 2020 | 11.04 | 11.38 | 10.06 | 10.65 | 180,919 | -0.86(-7.47%) |
Mar 31, 2020 | 12.05 | 13.28 | 11.22 | 11.51 | 173,747 | -0.63(-5.19%) |
Mar 30, 2020 | 11.84 | 13.18 | 11.81 | 12.14 | 237,042 | +0.30(+2.53%) |
Mar 27, 2020 | 11.58 | 12.93 | 10.70 | 11.84 | 441,200 | -0.08(-0.67%) |
Mar 26, 2020 | 11.21 | 13.29 | 11.21 | 11.92 | 224,358 | +0.83(+7.48%) |
Mar 25, 2020 | 11.63 | 13.40 | 11.01 | 11.09 | 128,997 | -0.47(-4.07%) |
Mar 24, 2020 | 11.51 | 12.48 | 11.13 | 11.56 | 204,636 | +0.90(+8.44%) |
Mar 23, 2020 | 10.05 | 11.29 | 9.560 | 10.66 | 175,504 | +0.66(+6.60%) |
Mar 20, 2020 | 10.72 | 11.47 | 9.350 | 10.00 | 250,000 | -0.28(-2.72%) |
Mar 19, 2020 | 8.910 | 10.63 | 8.680 | 10.28 | 159,660 | +1.26(+13.97%) |
Mar 18, 2020 | 8.820 | 11.14 | 8.050 | 9.020 | 253,699 | -0.62(-6.43%) |
Mar 17, 2020 | 9.050 | 10.40 | 8.180 | 9.640 | 300,633 | +0.85(+9.67%) |
Mar 16, 2020 | 8.830 | 9.680 | 5.290 | 8.790 | 246,240 | -1.22(-12.19%) |
Mar 13, 2020 | 9.470 | 10.21 | 8.720 | 10.01 | 200,200 | +0.89(+9.76%) |
Mar 12, 2020 | 10.42 | 10.62 | 9.060 | 9.120 | 324,570 | -1.96(-17.69%) |
Mar 11, 2020 | 12.27 | 12.42 | 10.73 | 11.08 | 162,131 | -1.57(-12.41%) |
Mar 10, 2020 | 12.35 | 13.08 | 11.40 | 12.65 | 157,658 | +0.92(+7.84%) |
Mar 09, 2020 | 12.29 | 12.77 | 11.67 | 11.73 | 141,207 | -1.30(-9.98%) |
Mar 06, 2020 | 12.97 | 14.01 | 12.61 | 13.03 | 198,700 | -0.37(-2.76%) |
Mar 05, 2020 | 13.18 | 13.86 | 13.16 | 13.40 | 148,344 | -0.16(-1.18%) |
Mar 04, 2020 | 13.56 | 13.75 | 12.86 | 13.56 | 138,428 | +0.22(+1.65%) |
Mar 03, 2020 | 13.56 | 13.89 | 12.72 | 13.34 | 221,957 | -0.28(-2.06%) |