Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.64 | 12.84 | 12.57 | 12.74 | 4,010,419 | -0.06(-0.49%) |
May 28, 2020 | 12.78 | 12.90 | 12.50 | 12.80 | 2,815,065 | +0.15(+1.16%) |
May 27, 2020 | 12.85 | 12.94 | 12.40 | 12.66 | 3,485,883 | +0.27(+2.18%) |
May 26, 2020 | 11.95 | 12.42 | 11.85 | 12.39 | 2,941,723 | +0.94(+8.23%) |
May 22, 2020 | 11.54 | 11.56 | 11.26 | 11.44 | 2,697,246 | -0.05(-0.41%) |
May 21, 2020 | 10.99 | 11.55 | 10.99 | 11.49 | 3,418,746 | +0.40(+3.63%) |
May 20, 2020 | 11.10 | 11.17 | 10.89 | 11.09 | 5,924,124 | +0.19(+1.77%) |
May 19, 2020 | 11.12 | 11.19 | 10.81 | 10.89 | 4,678,334 | -0.31(-2.73%) |
May 18, 2020 | 11.04 | 11.35 | 11.02 | 11.20 | 5,027,348 | +0.71(+6.76%) |
May 15, 2020 | 10.46 | 10.52 | 10.15 | 10.49 | 8,128,992 | -0.10(-0.94%) |
May 14, 2020 | 10.21 | 10.62 | 9.959 | 10.59 | 4,756,402 | +0.10(+0.94%) |
May 13, 2020 | 11.05 | 11.11 | 10.43 | 10.49 | 2,291,929 | -0.69(-6.19%) |
May 12, 2020 | 11.94 | 11.94 | 11.19 | 11.19 | 2,750,245 | -0.69(-5.83%) |
May 11, 2020 | 11.95 | 12.03 | 11.56 | 11.88 | 2,609,868 | -0.27(-2.21%) |
May 08, 2020 | 12.07 | 12.19 | 11.92 | 12.15 | 1,511,993 | +0.36(+3.03%) |
May 07, 2020 | 11.78 | 11.99 | 11.63 | 11.79 | 1,775,552 | +0.22(+1.87%) |
May 06, 2020 | 11.84 | 11.87 | 11.49 | 11.57 | 1,949,907 | -0.20(-1.67%) |
May 05, 2020 | 12.03 | 12.15 | 11.74 | 11.77 | 2,570,693 | -0.10(-0.88%) |
May 04, 2020 | 11.80 | 11.95 | 11.67 | 11.87 | 2,011,777 | -0.16(-1.34%) |
May 01, 2020 | 12.34 | 12.44 | 11.82 | 12.03 | 2,049,943 | -0.69(-5.44%) |
Apr 30, 2020 | 12.74 | 12.82 | 12.51 | 12.73 | 3,202,659 | -0.37(-2.81%) |
Apr 29, 2020 | 12.85 | 13.39 | 12.53 | 13.09 | 2,883,610 | +0.73(+5.91%) |
Apr 28, 2020 | 12.82 | 12.82 | 12.33 | 12.36 | 1,906,898 | +0.31(+2.59%) |
Apr 27, 2020 | 11.69 | 12.09 | 11.51 | 12.05 | 2,330,037 | +0.52(+4.49%) |
Apr 24, 2020 | 11.77 | 11.80 | 11.48 | 11.53 | 2,214,926 | -0.13(-1.10%) |
Apr 23, 2020 | 11.83 | 11.96 | 11.62 | 11.66 | 1,796,265 | -0.12(-1.06%) |
Apr 22, 2020 | 11.99 | 12.20 | 11.60 | 11.79 | 1,621,986 | +0.07(+0.59%) |
Apr 21, 2020 | 11.76 | 11.93 | 11.47 | 11.72 | 3,194,520 | -0.15(-1.24%) |
Apr 20, 2020 | 12.20 | 12.40 | 11.84 | 11.86 | 1,643,547 | -0.66(-5.29%) |
Apr 17, 2020 | 12.49 | 12.73 | 12.02 | 12.53 | 4,949,506 | +0.55(+4.63%) |
Apr 16, 2020 | 12.38 | 12.42 | 11.88 | 11.97 | 3,330,139 | -0.38(-3.05%) |
Apr 15, 2020 | 12.41 | 12.66 | 12.16 | 12.35 | 2,705,668 | -0.57(-4.42%) |
Apr 14, 2020 | 12.71 | 13.00 | 12.60 | 12.92 | 2,161,247 | +0.61(+4.93%) |
Apr 13, 2020 | 12.83 | 12.83 | 12.09 | 12.31 | 2,246,786 | -0.61(-4.70%) |
Apr 09, 2020 | 12.75 | 13.16 | 12.55 | 12.92 | 3,524,426 | +0.58(+4.73%) |
Apr 08, 2020 | 11.93 | 12.43 | 11.68 | 12.34 | 2,718,498 | +0.59(+5.02%) |
Apr 07, 2020 | 11.67 | 12.08 | 11.26 | 11.75 | 4,373,018 | +0.64(+5.76%) |
Apr 06, 2020 | 10.78 | 11.49 | 10.56 | 11.11 | 4,652,499 | +0.95(+9.40%) |
Apr 03, 2020 | 10.14 | 10.50 | 10.00 | 10.15 | 3,794,011 | -0.05(-0.51%) |
Apr 02, 2020 | 10.55 | 11.05 | 9.890 | 10.20 | 5,746,998 | -0.51(-4.74%) |
Apr 01, 2020 | 11.02 | 11.20 | 10.23 | 10.71 | 3,092,300 | -0.90(-7.76%) |
Mar 31, 2020 | 11.52 | 11.65 | 11.19 | 11.61 | 3,907,596 | +0.05(+0.45%) |
Mar 30, 2020 | 11.49 | 11.69 | 11.09 | 11.56 | 2,729,468 | +0.16(+1.38%) |
Mar 27, 2020 | 11.07 | 11.66 | 10.80 | 11.40 | 2,639,126 | -0.10(-0.83%) |
Mar 26, 2020 | 10.81 | 11.60 | 10.63 | 11.50 | 3,633,690 | +0.77(+7.15%) |
Mar 25, 2020 | 9.982 | 11.15 | 9.741 | 10.73 | 2,631,999 | +0.85(+8.56%) |
Mar 24, 2020 | 9.926 | 10.26 | 9.132 | 9.887 | 2,880,639 | +0.53(+5.72%) |
Mar 23, 2020 | 9.152 | 9.493 | 8.231 | 9.352 | 3,516,503 | +0.11(+1.24%) |
Mar 20, 2020 | 9.283 | 9.923 | 8.824 | 9.237 | 6,948,520 | +0.00(+0.00%) |
Mar 19, 2020 | 9.106 | 9.896 | 8.654 | 9.237 | 5,025,535 | +0.02(+0.18%) |
Mar 18, 2020 | 11.11 | 11.44 | 9.018 | 9.221 | 4,616,458 | -2.69(-22.58%) |
Mar 17, 2020 | 10.72 | 12.20 | 9.978 | 11.91 | 5,274,118 | +1.43(+13.68%) |
Mar 16, 2020 | 11.89 | 12.02 | 10.48 | 10.48 | 3,776,027 | -2.78(-20.97%) |
Mar 13, 2020 | 12.81 | 13.38 | 11.72 | 13.26 | 6,361,167 | +1.24(+10.28%) |
Mar 12, 2020 | 12.42 | 12.77 | 11.06 | 12.02 | 4,360,463 | -1.25(-9.41%) |
Mar 11, 2020 | 14.03 | 14.06 | 13.21 | 13.27 | 3,007,655 | -1.15(-7.98%) |
Mar 10, 2020 | 14.43 | 14.45 | 13.61 | 14.42 | 1,801,653 | +0.36(+2.59%) |
Mar 09, 2020 | 14.76 | 14.95 | 14.02 | 14.06 | 2,250,753 | -1.59(-10.16%) |
Mar 06, 2020 | 15.32 | 15.68 | 15.11 | 15.65 | 2,224,075 | -0.10(-0.60%) |
Mar 05, 2020 | 15.80 | 15.90 | 15.45 | 15.74 | 1,978,911 | -0.39(-2.42%) |
Mar 04, 2020 | 15.66 | 16.17 | 15.66 | 16.13 | 2,636,455 | +0.85(+5.56%) |
Mar 03, 2020 | 15.46 | 15.77 | 15.20 | 15.28 | 2,292,978 | -0.19(-1.21%) |