Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.07 | 12.44 | 11.67 | 12.42 | 70,446 | +0.32(+2.64%) |
May 28, 2020 | 12.50 | 12.60 | 12.11 | 12.11 | 40,973 | -0.40(-3.17%) |
May 27, 2020 | 12.82 | 12.90 | 12.21 | 12.50 | 38,998 | -0.27(-2.08%) |
May 26, 2020 | 13.20 | 13.20 | 12.55 | 12.77 | 39,999 | +0.08(+0.63%) |
May 22, 2020 | 12.00 | 13.35 | 11.85 | 12.69 | 132,166 | +0.82(+6.94%) |
May 21, 2020 | 12.11 | 12.15 | 11.70 | 11.86 | 38,106 | -0.05(-0.39%) |
May 20, 2020 | 11.70 | 12.19 | 11.70 | 11.91 | 37,042 | -0.09(-0.75%) |
May 19, 2020 | 11.85 | 12.45 | 11.85 | 12.00 | 49,397 | -0.06(-0.49%) |
May 18, 2020 | 12.00 | 12.42 | 11.70 | 12.06 | 50,677 | +0.66(+5.79%) |
May 15, 2020 | 11.45 | 11.70 | 11.10 | 11.40 | 36,500 | +0.45(+4.10%) |
May 14, 2020 | 11.10 | 11.25 | 10.56 | 10.95 | 41,297 | -0.27(-2.38%) |
May 13, 2020 | 11.55 | 11.67 | 10.99 | 11.22 | 47,951 | -0.36(-3.08%) |
May 12, 2020 | 11.85 | 12.10 | 11.55 | 11.57 | 51,678 | -0.43(-3.60%) |
May 11, 2020 | 12.26 | 12.44 | 12.00 | 12.01 | 35,767 | -0.39(-3.11%) |
May 08, 2020 | 12.35 | 12.39 | 11.70 | 12.39 | 43,346 | +0.39(+3.26%) |
May 07, 2020 | 12.60 | 12.75 | 10.50 | 12.00 | 100,654 | -0.86(-6.68%) |
May 06, 2020 | 12.85 | 13.00 | 12.46 | 12.86 | 40,760 | +0.31(+2.46%) |
May 05, 2020 | 13.50 | 13.50 | 12.50 | 12.55 | 45,168 | -0.65(-4.93%) |
May 04, 2020 | 12.30 | 13.39 | 12.21 | 13.20 | 44,600 | +0.95(+7.79%) |
May 01, 2020 | 14.85 | 14.85 | 12.00 | 12.25 | 158,393 | -1.86(-13.16%) |
Apr 30, 2020 | 14.40 | 14.92 | 13.57 | 14.10 | 117,086 | -0.43(-2.96%) |
Apr 29, 2020 | 14.68 | 15.15 | 14.10 | 14.53 | 59,045 | +0.13(+0.93%) |
Apr 28, 2020 | 16.20 | 16.20 | 13.65 | 14.40 | 79,693 | -1.05(-6.80%) |
Apr 27, 2020 | 14.40 | 15.75 | 13.80 | 15.45 | 151,477 | +2.16(+16.21%) |
Apr 24, 2020 | 11.55 | 14.70 | 11.55 | 13.29 | 246,473 | +1.74(+15.10%) |
Apr 23, 2020 | 11.03 | 11.55 | 10.86 | 11.55 | 57,348 | +0.39(+3.47%) |
Apr 22, 2020 | 10.35 | 11.26 | 10.35 | 11.16 | 73,326 | +0.60(+5.67%) |
Apr 21, 2020 | 10.59 | 10.82 | 10.16 | 10.56 | 50,081 | -0.05(-0.51%) |
Apr 20, 2020 | 10.80 | 11.25 | 10.58 | 10.62 | 51,907 | -0.32(-2.91%) |
Apr 17, 2020 | 10.50 | 11.25 | 10.35 | 10.94 | 74,960 | +0.74(+7.22%) |
Apr 16, 2020 | 10.95 | 10.95 | 10.20 | 10.20 | 58,754 | -0.72(-6.62%) |
Apr 15, 2020 | 11.12 | 11.25 | 10.51 | 10.92 | 34,364 | +0.12(+1.14%) |
Apr 14, 2020 | 11.25 | 11.70 | 10.65 | 10.80 | 51,872 | -0.31(-2.82%) |
Apr 13, 2020 | 10.65 | 11.86 | 10.35 | 11.11 | 132,195 | +0.51(+4.77%) |
Apr 09, 2020 | 10.05 | 11.10 | 10.05 | 10.61 | 82,220 | +0.14(+1.38%) |
Apr 08, 2020 | 10.20 | 10.50 | 9.922 | 10.46 | 54,166 | +0.25(+2.48%) |
Apr 07, 2020 | 10.35 | 10.72 | 10.13 | 10.21 | 43,983 | -0.14(-1.35%) |
Apr 06, 2020 | 9.900 | 10.61 | 9.600 | 10.35 | 70,033 | +0.36(+3.62%) |
Apr 03, 2020 | 10.14 | 10.35 | 9.902 | 9.989 | 44,960 | -0.21(-2.07%) |
Apr 02, 2020 | 10.20 | 10.81 | 9.916 | 10.20 | 56,814 | -0.00(-0.01%) |
Apr 01, 2020 | 10.80 | 10.80 | 10.15 | 10.20 | 57,840 | -1.05(-9.32%) |
Mar 31, 2020 | 10.95 | 11.25 | 10.50 | 11.25 | 56,059 | +0.30(+2.74%) |
Mar 30, 2020 | 11.10 | 11.55 | 10.52 | 10.95 | 55,533 | -0.14(-1.23%) |
Mar 27, 2020 | 11.31 | 11.85 | 10.63 | 11.09 | 47,760 | -0.41(-3.55%) |
Mar 26, 2020 | 11.46 | 12.00 | 10.88 | 11.49 | 58,971 | -0.21(-1.76%) |
Mar 25, 2020 | 10.65 | 12.30 | 10.27 | 11.70 | 96,647 | +0.90(+8.33%) |
Mar 24, 2020 | 10.20 | 10.80 | 10.08 | 10.80 | 75,330 | +0.77(+7.70%) |
Mar 23, 2020 | 9.900 | 10.80 | 9.750 | 10.03 | 85,222 | -0.32(-3.12%) |
Mar 20, 2020 | 10.65 | 11.10 | 10.35 | 10.35 | 80,173 | -0.15(-1.43%) |
Mar 19, 2020 | 9.450 | 10.50 | 9.450 | 10.50 | 94,187 | +0.97(+10.22%) |
Mar 18, 2020 | 10.80 | 11.40 | 9.450 | 9.527 | 106,595 | -2.17(-18.58%) |
Mar 17, 2020 | 9.900 | 12.00 | 9.750 | 11.70 | 111,921 | +1.65(+16.42%) |
Mar 16, 2020 | 9.150 | 10.50 | 9.150 | 10.05 | 82,489 | -0.78(-7.16%) |
Mar 13, 2020 | 10.80 | 10.99 | 10.20 | 10.83 | 164,126 | +0.30(+2.81%) |
Mar 12, 2020 | 10.37 | 11.10 | 9.000 | 10.53 | 138,061 | -1.02(-8.83%) |
Mar 11, 2020 | 12.00 | 12.00 | 11.25 | 11.55 | 65,083 | -0.75(-6.10%) |
Mar 10, 2020 | 12.05 | 12.30 | 11.55 | 12.30 | 58,569 | +0.64(+5.45%) |
Mar 09, 2020 | 11.84 | 12.38 | 11.25 | 11.66 | 89,335 | -0.64(-5.17%) |
Mar 06, 2020 | 12.00 | 12.60 | 11.71 | 12.30 | 68,053 | +0.00(+0.00%) |
Mar 05, 2020 | 12.45 | 13.35 | 11.85 | 12.30 | 114,844 | -0.45(-3.53%) |
Mar 04, 2020 | 12.60 | 13.20 | 12.00 | 12.75 | 87,691 | +1.04(+8.89%) |
Mar 03, 2020 | 12.90 | 12.90 | 11.55 | 11.71 | 78,550 | -0.63(-5.12%) |