Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.55 | 12.87 | 12.47 | 12.84 | 10,674 | +0.04(+0.34%) |
May 28, 2020 | 12.79 | 12.79 | 12.79 | 12.79 | 165 | -0.15(-1.16%) |
May 27, 2020 | 12.98 | 12.98 | 12.64 | 12.94 | 30,517 | +0.06(+0.48%) |
May 26, 2020 | 13.02 | 13.02 | 12.86 | 12.88 | 1,691 | +0.27(+2.13%) |
May 22, 2020 | 12.48 | 12.64 | 12.43 | 12.61 | 17,863 | +0.06(+0.44%) |
May 21, 2020 | 12.48 | 12.61 | 12.45 | 12.56 | 27,460 | -0.08(-0.63%) |
May 20, 2020 | 12.40 | 12.78 | 12.40 | 12.64 | 103,518 | +0.26(+2.13%) |
May 19, 2020 | 12.31 | 12.51 | 12.31 | 12.37 | 1,432 | +0.04(+0.32%) |
May 18, 2020 | 12.35 | 12.42 | 12.27 | 12.33 | 6,427 | +0.65(+5.58%) |
May 15, 2020 | 11.37 | 11.70 | 11.37 | 11.68 | 9,755 | +0.32(+2.83%) |
May 14, 2020 | 11.41 | 11.41 | 11.28 | 11.36 | 4,786 | +0.07(+0.58%) |
May 13, 2020 | 11.29 | 11.68 | 11.14 | 11.30 | 18,400 | -0.47(-3.96%) |
May 12, 2020 | 12.04 | 12.12 | 11.76 | 11.76 | 1,109 | -0.08(-0.66%) |
May 11, 2020 | 11.72 | 11.90 | 11.69 | 11.84 | 19,411 | +0.05(+0.46%) |
May 08, 2020 | 11.78 | 11.79 | 11.78 | 11.79 | 2,787 | +0.32(+2.78%) |
May 07, 2020 | 11.56 | 11.73 | 11.47 | 11.47 | 9,679 | +0.24(+2.13%) |
May 06, 2020 | 11.33 | 11.33 | 11.23 | 11.23 | 2,889 | -0.28(-2.39%) |
May 05, 2020 | 11.93 | 11.93 | 11.50 | 11.50 | 6,024 | +0.04(+0.35%) |
May 04, 2020 | 11.02 | 11.46 | 11.02 | 11.46 | 8,637 | +0.19(+1.65%) |
May 01, 2020 | 11.69 | 11.69 | 11.26 | 11.28 | 7,348 | -0.58(-4.89%) |
Apr 30, 2020 | 12.09 | 12.12 | 11.76 | 11.86 | 17,230 | -0.13(-1.07%) |
Apr 29, 2020 | 11.60 | 12.01 | 11.60 | 11.99 | 22,724 | +0.78(+6.96%) |
Apr 28, 2020 | 11.31 | 11.31 | 11.11 | 11.21 | 4,554 | +0.25(+2.32%) |
Apr 27, 2020 | 10.96 | 10.96 | 10.61 | 10.95 | 5,981 | +0.17(+1.56%) |
Apr 24, 2020 | 10.80 | 10.83 | 10.68 | 10.78 | 28,206 | +0.11(+1.06%) |
Apr 23, 2020 | 10.55 | 10.70 | 10.55 | 10.67 | 2,518 | +0.39(+3.84%) |
Apr 22, 2020 | 10.40 | 10.40 | 10.14 | 10.28 | 5,143 | +0.17(+1.69%) |
Apr 21, 2020 | 9.750 | 10.13 | 9.750 | 10.10 | 23,215 | -0.09(-0.88%) |
Apr 20, 2020 | 9.601 | 10.46 | 9.594 | 10.19 | 49,131 | +0.02(+0.15%) |
Apr 17, 2020 | 9.742 | 10.18 | 9.742 | 10.18 | 17,180 | +0.70(+7.34%) |
Apr 16, 2020 | 9.601 | 9.601 | 9.483 | 9.483 | 997 | -0.09(-0.98%) |
Apr 15, 2020 | 9.773 | 9.773 | 9.445 | 9.577 | 23,160 | -0.46(-4.58%) |
Apr 14, 2020 | 10.01 | 10.04 | 9.968 | 10.04 | 2,441 | +0.25(+2.59%) |
Apr 13, 2020 | 9.960 | 9.960 | 9.595 | 9.782 | 7,947 | +0.15(+1.52%) |
Apr 09, 2020 | 10.08 | 10.08 | 9.383 | 9.635 | 3,974 | +0.42(+4.50%) |
Apr 08, 2020 | 9.143 | 9.258 | 9.040 | 9.220 | 10,750 | +0.25(+2.81%) |
Apr 07, 2020 | 8.987 | 9.297 | 8.968 | 8.968 | 5,418 | +0.18(+2.05%) |
Apr 06, 2020 | 8.798 | 8.921 | 8.779 | 8.788 | 22,015 | +0.39(+4.62%) |
Apr 03, 2020 | 8.463 | 8.463 | 8.014 | 8.401 | 16,282 | -0.06(-0.70%) |
Apr 02, 2020 | 8.314 | 9.094 | 8.314 | 8.459 | 11,094 | +0.46(+5.70%) |
Apr 01, 2020 | 8.268 | 8.268 | 7.893 | 8.003 | 8,156 | -0.50(-5.89%) |
Mar 31, 2020 | 8.576 | 8.576 | 8.280 | 8.504 | 1,735 | +0.51(+6.37%) |
Mar 30, 2020 | 8.275 | 8.275 | 7.690 | 7.994 | 3,814 | -0.21(-2.56%) |
Mar 27, 2020 | 8.581 | 8.581 | 8.205 | 8.205 | 8,215 | -0.65(-7.30%) |
Mar 26, 2020 | 8.696 | 9.102 | 8.696 | 8.851 | 12,320 | +0.31(+3.57%) |
Mar 25, 2020 | 8.282 | 8.980 | 8.282 | 8.546 | 8,662 | +0.48(+5.91%) |
Mar 24, 2020 | 7.515 | 8.069 | 7.515 | 8.069 | 16,363 | +0.85(+11.72%) |
Mar 23, 2020 | 7.546 | 7.638 | 7.208 | 7.222 | 8,579 | -0.61(-7.84%) |
Mar 20, 2020 | 8.014 | 8.293 | 7.579 | 7.837 | 8,606 | +0.35(+4.63%) |
Mar 19, 2020 | 6.326 | 7.553 | 6.326 | 7.491 | 3,462 | +0.97(+14.91%) |
Mar 18, 2020 | 7.126 | 7.126 | 6.338 | 6.519 | 6,801 | -1.41(-17.75%) |
Mar 17, 2020 | 8.328 | 8.435 | 7.926 | 7.926 | 4,338 | -0.55(-6.49%) |
Mar 16, 2020 | 8.435 | 9.011 | 8.435 | 8.476 | 4,822 | -1.15(-11.94%) |
Mar 13, 2020 | 9.409 | 9.625 | 9.079 | 9.625 | 8,476 | +0.85(+9.64%) |
Mar 12, 2020 | 9.417 | 9.417 | 8.778 | 8.778 | 8,720 | -1.78(-16.85%) |
Mar 11, 2020 | 10.58 | 10.74 | 10.54 | 10.56 | 4,907 | -0.43(-3.90%) |
Mar 10, 2020 | 11.43 | 11.43 | 9.931 | 10.99 | 9,355 | +0.21(+1.97%) |
Mar 09, 2020 | 13.80 | 13.80 | 10.77 | 10.77 | 29,773 | -3.15(-22.62%) |
Mar 06, 2020 | 14.03 | 14.03 | 13.84 | 13.92 | 1,695 | -0.70(-4.78%) |
Mar 05, 2020 | 14.89 | 14.89 | 14.62 | 14.62 | 2,790 | -0.45(-2.98%) |
Mar 04, 2020 | 15.03 | 15.07 | 14.95 | 15.07 | 1,528 | +0.20(+1.36%) |
Mar 03, 2020 | 15.33 | 15.41 | 14.85 | 14.87 | 21,246 | -0.23(-1.55%) |