Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.50 | 12.76 | 12.28 | 12.38 | 804,100 | -0.06(-0.48%) |
May 28, 2020 | 12.89 | 12.96 | 12.31 | 12.44 | 345,059 | -0.36(-2.81%) |
May 27, 2020 | 13.01 | 13.43 | 12.73 | 12.80 | 573,870 | +0.02(+0.16%) |
May 26, 2020 | 13.78 | 13.80 | 12.69 | 12.78 | 407,781 | -0.53(-3.98%) |
May 22, 2020 | 13.40 | 13.65 | 13.15 | 13.31 | 1,040,000 | -0.09(-0.67%) |
May 21, 2020 | 12.96 | 13.52 | 12.88 | 13.40 | 868,395 | +0.51(+3.96%) |
May 20, 2020 | 12.72 | 13.16 | 12.62 | 12.89 | 407,314 | +0.34(+2.71%) |
May 19, 2020 | 12.54 | 12.91 | 12.50 | 12.55 | 592,732 | -0.09(-0.71%) |
May 18, 2020 | 12.42 | 12.81 | 12.42 | 12.64 | 465,367 | +0.65(+5.42%) |
May 15, 2020 | 11.93 | 12.28 | 11.81 | 11.99 | 362,800 | +0.04(+0.33%) |
May 14, 2020 | 11.50 | 11.95 | 11.33 | 11.95 | 373,423 | +0.14(+1.19%) |
May 13, 2020 | 11.96 | 12.00 | 11.63 | 11.81 | 575,195 | -0.28(-2.32%) |
May 12, 2020 | 11.66 | 12.18 | 11.66 | 12.09 | 641,624 | +0.43(+3.69%) |
May 11, 2020 | 11.63 | 12.05 | 11.46 | 11.66 | 709,900 | -0.10(-0.85%) |
May 08, 2020 | 11.32 | 11.84 | 11.22 | 11.76 | 475,500 | +0.68(+6.14%) |
May 07, 2020 | 11.18 | 11.58 | 10.96 | 11.08 | 603,610 | +0.11(+1.00%) |
May 06, 2020 | 10.64 | 11.13 | 10.59 | 10.97 | 812,154 | +0.37(+3.49%) |
May 05, 2020 | 11.33 | 11.37 | 10.45 | 10.60 | 808,202 | -0.84(-7.34%) |
May 04, 2020 | 11.25 | 11.49 | 10.96 | 11.44 | 362,779 | -0.08(-0.69%) |
May 01, 2020 | 11.80 | 11.92 | 11.28 | 11.52 | 625,600 | -0.36(-3.03%) |
Apr 30, 2020 | 12.03 | 12.32 | 11.72 | 11.88 | 1,188,419 | -0.60(-4.81%) |
Apr 29, 2020 | 12.04 | 12.59 | 11.94 | 12.48 | 561,135 | +0.73(+6.21%) |
Apr 28, 2020 | 12.04 | 12.30 | 11.69 | 11.75 | 705,063 | +0.09(+0.77%) |
Apr 27, 2020 | 11.11 | 11.80 | 11.03 | 11.66 | 460,978 | +0.69(+6.29%) |
Apr 24, 2020 | 10.93 | 11.13 | 10.72 | 10.97 | 427,900 | -0.01(-0.09%) |
Apr 23, 2020 | 10.94 | 11.52 | 10.85 | 10.98 | 591,464 | +0.07(+0.64%) |
Apr 22, 2020 | 11.50 | 11.62 | 10.91 | 10.91 | 450,003 | -0.34(-3.02%) |
Apr 21, 2020 | 10.74 | 11.43 | 10.60 | 11.25 | 431,837 | +0.18(+1.63%) |
Apr 20, 2020 | 10.77 | 11.53 | 10.77 | 11.07 | 566,252 | +0.06(+0.54%) |
Apr 17, 2020 | 10.75 | 11.06 | 10.61 | 11.01 | 994,700 | +0.57(+5.46%) |
Apr 16, 2020 | 10.76 | 10.99 | 10.25 | 10.44 | 404,348 | -0.41(-3.78%) |
Apr 15, 2020 | 11.00 | 11.33 | 10.53 | 10.85 | 582,167 | -0.51(-4.49%) |
Apr 14, 2020 | 11.32 | 11.47 | 10.73 | 11.36 | 633,655 | +0.30(+2.71%) |
Apr 13, 2020 | 10.68 | 11.10 | 10.45 | 11.06 | 515,799 | +0.15(+1.37%) |
Apr 09, 2020 | 10.56 | 11.26 | 10.45 | 10.91 | 724,900 | +0.49(+4.70%) |
Apr 08, 2020 | 9.830 | 10.54 | 9.830 | 10.42 | 458,380 | +0.53(+5.36%) |
Apr 07, 2020 | 9.770 | 10.65 | 9.540 | 9.890 | 1,014,586 | -0.10(-1.00%) |
Apr 06, 2020 | 9.500 | 10.04 | 9.490 | 9.990 | 593,494 | +0.90(+9.90%) |
Apr 03, 2020 | 8.850 | 9.090 | 8.530 | 9.090 | 793,300 | +0.17(+1.91%) |
Apr 02, 2020 | 8.750 | 9.340 | 8.515 | 8.920 | 694,645 | +0.06(+0.68%) |
Apr 01, 2020 | 9.890 | 10.35 | 8.620 | 8.860 | 1,029,861 | -1.34(-13.14%) |
Mar 31, 2020 | 10.59 | 10.93 | 10.12 | 10.20 | 832,433 | -0.38(-3.59%) |
Mar 30, 2020 | 10.23 | 10.87 | 9.850 | 10.58 | 773,275 | +0.36(+3.52%) |
Mar 27, 2020 | 10.80 | 10.88 | 9.990 | 10.22 | 1,015,500 | -0.93(-8.34%) |
Mar 26, 2020 | 11.05 | 11.26 | 10.72 | 11.15 | 761,263 | +0.10(+0.90%) |
Mar 25, 2020 | 11.01 | 12.12 | 10.62 | 11.05 | 796,202 | +0.03(+0.27%) |
Mar 24, 2020 | 11.58 | 12.15 | 10.75 | 11.02 | 1,779,207 | -0.11(-0.99%) |
Mar 23, 2020 | 11.78 | 11.91 | 10.80 | 11.13 | 1,065,375 | -0.65(-5.52%) |
Mar 20, 2020 | 12.17 | 12.66 | 11.33 | 11.78 | 993,300 | -0.36(-2.97%) |
Mar 19, 2020 | 12.72 | 13.25 | 11.93 | 12.14 | 1,152,313 | -0.66(-5.16%) |
Mar 18, 2020 | 11.38 | 14.60 | 10.86 | 12.80 | 964,493 | +0.72(+5.96%) |
Mar 17, 2020 | 11.29 | 13.04 | 10.80 | 12.08 | 839,837 | +1.03(+9.32%) |
Mar 16, 2020 | 10.76 | 11.27 | 10.32 | 11.05 | 970,553 | -0.83(-6.99%) |
Mar 13, 2020 | 11.67 | 12.37 | 10.67 | 11.88 | 1,208,100 | +0.67(+5.98%) |
Mar 12, 2020 | 11.82 | 11.96 | 10.41 | 11.21 | 1,243,713 | -1.47(-11.59%) |
Mar 11, 2020 | 12.79 | 13.13 | 12.44 | 12.68 | 1,378,931 | -0.38(-2.91%) |
Mar 10, 2020 | 13.53 | 13.77 | 13.00 | 13.06 | 1,483,102 | -0.16(-1.21%) |
Mar 09, 2020 | 12.46 | 13.39 | 12.10 | 13.22 | 1,292,638 | -0.03(-0.23%) |
Mar 06, 2020 | 12.38 | 13.33 | 12.08 | 13.25 | 1,208,500 | +0.50(+3.92%) |
Mar 05, 2020 | 12.73 | 12.78 | 11.95 | 12.75 | 1,057,783 | -0.33(-2.52%) |
Mar 04, 2020 | 12.98 | 13.15 | 12.76 | 13.08 | 629,436 | +0.23(+1.79%) |
Mar 03, 2020 | 12.65 | 12.97 | 12.05 | 12.85 | 976,000 | +0.15(+1.18%) |