Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.35 | 12.47 | 11.97 | 12.38 | 197,030 | +0.05(+0.42%) |
May 28, 2020 | 12.62 | 12.84 | 12.25 | 12.32 | 287,676 | -0.08(-0.67%) |
May 27, 2020 | 12.48 | 12.48 | 12.11 | 12.41 | 209,514 | +0.32(+2.63%) |
May 26, 2020 | 12.01 | 12.33 | 11.87 | 12.09 | 149,453 | +0.31(+2.64%) |
May 22, 2020 | 11.71 | 11.78 | 11.57 | 11.78 | 86,106 | +0.13(+1.15%) |
May 21, 2020 | 11.61 | 11.77 | 11.50 | 11.64 | 84,328 | +0.03(+0.22%) |
May 20, 2020 | 11.76 | 11.85 | 11.49 | 11.62 | 190,503 | +0.25(+2.24%) |
May 19, 2020 | 11.49 | 11.89 | 11.36 | 11.36 | 146,729 | -0.12(-1.05%) |
May 18, 2020 | 11.33 | 11.59 | 11.19 | 11.49 | 176,519 | +0.59(+5.42%) |
May 15, 2020 | 10.67 | 10.99 | 10.67 | 10.89 | 164,971 | +0.20(+1.84%) |
May 14, 2020 | 10.61 | 10.89 | 10.41 | 10.70 | 200,343 | -0.23(-2.09%) |
May 13, 2020 | 11.28 | 11.29 | 10.72 | 10.93 | 179,993 | -0.44(-3.86%) |
May 12, 2020 | 10.82 | 11.75 | 10.51 | 11.36 | 328,081 | +0.37(+3.35%) |
May 11, 2020 | 10.62 | 11.10 | 10.41 | 11.00 | 252,807 | +0.19(+1.76%) |
May 08, 2020 | 11.00 | 11.30 | 10.68 | 10.81 | 230,140 | +0.07(+0.65%) |
May 07, 2020 | 10.32 | 10.74 | 10.20 | 10.74 | 333,463 | +0.50(+4.84%) |
May 06, 2020 | 10.80 | 10.86 | 10.06 | 10.24 | 319,546 | -0.38(-3.59%) |
May 05, 2020 | 11.17 | 11.32 | 10.59 | 10.62 | 279,065 | -0.37(-3.32%) |
May 04, 2020 | 11.50 | 11.50 | 10.93 | 10.99 | 255,650 | -0.54(-4.66%) |
May 01, 2020 | 12.22 | 12.33 | 11.36 | 11.52 | 153,479 | -1.11(-8.80%) |
Apr 30, 2020 | 12.94 | 12.94 | 12.17 | 12.64 | 322,814 | -0.10(-0.75%) |
Apr 29, 2020 | 12.34 | 13.00 | 12.11 | 12.73 | 189,700 | +0.84(+7.05%) |
Apr 28, 2020 | 11.38 | 11.93 | 11.25 | 11.89 | 240,955 | +0.78(+7.03%) |
Apr 27, 2020 | 11.38 | 11.44 | 11.05 | 11.11 | 207,021 | -0.04(-0.34%) |
Apr 24, 2020 | 10.99 | 11.24 | 10.88 | 11.15 | 124,357 | +0.18(+1.62%) |
Apr 23, 2020 | 11.45 | 11.49 | 10.92 | 10.97 | 169,070 | -0.30(-2.70%) |
Apr 22, 2020 | 11.53 | 11.53 | 11.13 | 11.28 | 102,980 | +0.13(+1.14%) |
Apr 21, 2020 | 10.96 | 11.23 | 10.94 | 11.15 | 98,378 | -0.13(-1.18%) |
Apr 20, 2020 | 11.45 | 11.59 | 11.06 | 11.28 | 138,763 | -0.36(-3.11%) |
Apr 17, 2020 | 11.31 | 11.70 | 11.12 | 11.64 | 116,172 | +0.72(+6.63%) |
Apr 16, 2020 | 11.75 | 11.83 | 10.81 | 10.92 | 210,301 | -0.81(-6.93%) |
Apr 15, 2020 | 12.16 | 12.51 | 11.68 | 11.73 | 174,052 | -0.60(-4.84%) |
Apr 14, 2020 | 12.51 | 12.53 | 12.18 | 12.33 | 168,731 | +0.18(+1.46%) |
Apr 13, 2020 | 12.14 | 12.20 | 11.84 | 12.15 | 180,758 | +0.15(+1.22%) |
Apr 09, 2020 | 11.46 | 12.06 | 11.29 | 12.01 | 280,513 | +0.84(+7.57%) |
Apr 08, 2020 | 10.72 | 11.36 | 10.50 | 11.16 | 248,109 | +0.74(+7.13%) |
Apr 07, 2020 | 11.15 | 11.74 | 10.39 | 10.42 | 255,936 | -0.18(-1.74%) |
Apr 06, 2020 | 10.74 | 10.79 | 10.46 | 10.60 | 136,378 | +0.41(+4.05%) |
Apr 03, 2020 | 10.20 | 10.41 | 10.17 | 10.19 | 117,116 | -0.10(-0.93%) |
Apr 02, 2020 | 10.54 | 10.96 | 10.16 | 10.28 | 158,208 | -0.33(-3.11%) |
Apr 01, 2020 | 11.16 | 11.42 | 10.58 | 10.62 | 162,068 | -1.09(-9.28%) |
Mar 31, 2020 | 11.47 | 11.73 | 11.34 | 11.70 | 335,927 | +0.21(+1.82%) |
Mar 30, 2020 | 11.17 | 11.77 | 11.09 | 11.49 | 164,232 | +0.48(+4.39%) |
Mar 27, 2020 | 11.07 | 11.40 | 10.88 | 11.01 | 188,425 | -0.62(-5.30%) |
Mar 26, 2020 | 10.28 | 11.69 | 10.28 | 11.63 | 259,590 | +1.43(+14.02%) |
Mar 25, 2020 | 10.48 | 11.00 | 9.916 | 10.20 | 151,192 | -0.19(-1.83%) |
Mar 24, 2020 | 9.986 | 10.45 | 9.704 | 10.39 | 161,796 | +1.10(+11.83%) |
Mar 23, 2020 | 9.370 | 10.02 | 8.678 | 9.288 | 337,274 | -0.17(-1.81%) |
Mar 20, 2020 | 9.885 | 10.46 | 9.199 | 9.459 | 421,242 | -0.36(-3.69%) |
Mar 19, 2020 | 9.643 | 9.948 | 8.220 | 9.821 | 435,213 | -0.12(-1.21%) |
Mar 18, 2020 | 11.60 | 11.67 | 8.760 | 9.942 | 340,131 | -2.04(-17.02%) |
Mar 17, 2020 | 11.29 | 11.98 | 10.57 | 11.98 | 270,862 | +0.95(+8.64%) |
Mar 16, 2020 | 11.21 | 11.93 | 10.86 | 11.03 | 218,319 | -1.91(-14.73%) |
Mar 13, 2020 | 11.65 | 12.93 | 11.25 | 12.93 | 260,677 | +1.87(+16.94%) |
Mar 12, 2020 | 11.92 | 12.48 | 10.87 | 11.06 | 276,892 | -1.55(-12.33%) |
Mar 11, 2020 | 13.02 | 13.13 | 12.49 | 12.62 | 202,870 | -0.73(-5.48%) |
Mar 10, 2020 | 13.18 | 13.89 | 12.97 | 13.35 | 140,318 | +0.47(+3.69%) |
Mar 09, 2020 | 13.33 | 13.35 | 12.65 | 12.87 | 217,197 | -1.26(-8.93%) |
Mar 06, 2020 | 14.46 | 14.74 | 13.88 | 14.13 | 173,571 | -0.46(-3.13%) |
Mar 05, 2020 | 14.36 | 14.94 | 14.36 | 14.59 | 137,275 | -0.25(-1.68%) |
Mar 04, 2020 | 15.06 | 16.03 | 14.43 | 14.84 | 94,985 | +0.08(+0.51%) |
Mar 03, 2020 | 15.44 | 15.44 | 14.60 | 14.76 | 80,760 | -0.52(-3.43%) |