Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.01 | 12.01 | 11.55 | 11.67 | 16,192 | -0.16(-1.33%) |
May 28, 2020 | 12.14 | 12.26 | 11.78 | 11.82 | 16,319 | -0.35(-2.90%) |
May 27, 2020 | 12.24 | 12.32 | 11.80 | 12.18 | 28,085 | +0.29(+2.48%) |
May 26, 2020 | 11.78 | 12.15 | 11.78 | 11.88 | 27,478 | +0.21(+1.77%) |
May 22, 2020 | 11.59 | 11.68 | 11.31 | 11.68 | 11,100 | +0.25(+2.15%) |
May 21, 2020 | 11.26 | 11.67 | 11.06 | 11.43 | 29,660 | +0.26(+2.28%) |
May 20, 2020 | 11.10 | 11.63 | 11.06 | 11.17 | 24,358 | +0.11(+0.98%) |
May 19, 2020 | 10.95 | 11.19 | 10.91 | 11.07 | 22,189 | +0.21(+1.90%) |
May 18, 2020 | 10.63 | 11.27 | 10.63 | 10.86 | 33,997 | +0.30(+2.88%) |
May 15, 2020 | 10.30 | 10.67 | 10.30 | 10.56 | 35,339 | +0.29(+2.87%) |
May 14, 2020 | 9.947 | 10.26 | 9.483 | 10.26 | 15,073 | +0.31(+3.16%) |
May 13, 2020 | 10.39 | 10.51 | 9.937 | 9.947 | 61,795 | -0.40(-3.89%) |
May 12, 2020 | 10.53 | 11.08 | 10.35 | 10.35 | 62,710 | -0.27(-2.59%) |
May 11, 2020 | 10.76 | 10.93 | 10.35 | 10.62 | 49,630 | -0.14(-1.28%) |
May 08, 2020 | 10.80 | 10.93 | 10.54 | 10.76 | 31,672 | -0.04(-0.36%) |
May 07, 2020 | 10.63 | 10.85 | 10.44 | 10.80 | 22,716 | +0.40(+3.82%) |
May 06, 2020 | 10.55 | 10.75 | 10.28 | 10.40 | 56,820 | -0.06(-0.59%) |
May 05, 2020 | 10.66 | 10.75 | 10.07 | 10.47 | 69,551 | +0.00(+0.00%) |
May 04, 2020 | 10.47 | 10.85 | 10.47 | 10.47 | 24,180 | -0.36(-3.34%) |
May 01, 2020 | 10.70 | 10.85 | 10.39 | 10.83 | 32,058 | -0.30(-2.73%) |
Apr 30, 2020 | 11.65 | 11.84 | 10.85 | 11.13 | 38,788 | -0.27(-2.34%) |
Apr 29, 2020 | 11.51 | 12.11 | 11.40 | 11.40 | 38,062 | +0.04(+0.34%) |
Apr 28, 2020 | 11.06 | 11.49 | 10.99 | 11.36 | 14,134 | +0.61(+5.66%) |
Apr 27, 2020 | 10.32 | 10.94 | 10.32 | 10.75 | 17,827 | +0.48(+4.63%) |
Apr 24, 2020 | 10.60 | 10.60 | 10.28 | 10.28 | 15,240 | +0.04(+0.37%) |
Apr 23, 2020 | 10.20 | 10.55 | 10.20 | 10.24 | 17,166 | +0.25(+2.48%) |
Apr 22, 2020 | 9.961 | 10.37 | 9.961 | 9.990 | 10,909 | +0.03(+0.29%) |
Apr 21, 2020 | 9.932 | 10.82 | 9.885 | 9.961 | 25,929 | +0.04(+0.38%) |
Apr 20, 2020 | 9.466 | 10.29 | 9.466 | 9.923 | 17,745 | +0.30(+3.17%) |
Apr 17, 2020 | 9.894 | 10.66 | 9.514 | 9.618 | 63,276 | -0.20(-2.03%) |
Apr 16, 2020 | 10.26 | 10.51 | 9.818 | 9.818 | 12,280 | -0.31(-3.10%) |
Apr 15, 2020 | 10.30 | 10.94 | 10.08 | 10.13 | 53,610 | -0.19(-1.84%) |
Apr 14, 2020 | 10.79 | 11.27 | 10.04 | 10.32 | 57,791 | -0.28(-2.60%) |
Apr 13, 2020 | 11.42 | 11.42 | 10.04 | 10.60 | 13,943 | -0.64(-5.67%) |
Apr 09, 2020 | 10.34 | 11.42 | 10.05 | 11.24 | 20,496 | +1.23(+12.26%) |
Apr 08, 2020 | 9.818 | 10.17 | 9.761 | 10.01 | 7,737 | +0.39(+4.06%) |
Apr 07, 2020 | 9.485 | 10.13 | 9.485 | 9.618 | 32,381 | +0.19(+2.02%) |
Apr 06, 2020 | 9.523 | 9.942 | 9.324 | 9.428 | 30,634 | -0.06(-0.60%) |
Apr 03, 2020 | 9.685 | 10.12 | 9.324 | 9.485 | 33,214 | -0.18(-1.87%) |
Apr 02, 2020 | 9.438 | 10.01 | 9.428 | 9.666 | 27,115 | +0.27(+2.83%) |
Apr 01, 2020 | 9.552 | 9.787 | 9.168 | 9.400 | 16,376 | -0.46(-4.63%) |
Mar 31, 2020 | 9.390 | 9.875 | 9.390 | 9.856 | 14,769 | +0.49(+5.28%) |
Mar 30, 2020 | 9.514 | 9.676 | 9.344 | 9.362 | 26,009 | +0.04(+0.41%) |
Mar 27, 2020 | 9.533 | 9.533 | 9.131 | 9.324 | 51,924 | -0.21(-2.20%) |
Mar 26, 2020 | 9.742 | 10.32 | 9.533 | 9.533 | 57,072 | -0.23(-2.34%) |
Mar 25, 2020 | 9.904 | 10.06 | 9.638 | 9.761 | 73,324 | +0.00(+0.00%) |
Mar 24, 2020 | 10.03 | 10.44 | 9.571 | 9.761 | 45,591 | +0.18(+1.89%) |
Mar 23, 2020 | 9.894 | 10.06 | 9.318 | 9.580 | 43,153 | +0.07(+0.70%) |
Mar 20, 2020 | 10.57 | 10.57 | 9.514 | 9.514 | 77,571 | -0.95(-9.09%) |
Mar 19, 2020 | 9.200 | 11.11 | 9.116 | 10.47 | 89,207 | +1.41(+15.55%) |
Mar 18, 2020 | 9.514 | 10.44 | 8.972 | 9.057 | 115,149 | -0.72(-7.39%) |
Mar 17, 2020 | 10.94 | 12.42 | 9.780 | 9.780 | 97,859 | -0.78(-7.39%) |
Mar 16, 2020 | 11.51 | 11.56 | 10.47 | 10.56 | 87,921 | -1.65(-13.48%) |
Mar 13, 2020 | 11.92 | 12.50 | 11.81 | 12.21 | 29,010 | +0.70(+6.09%) |
Mar 12, 2020 | 11.89 | 11.96 | 11.15 | 11.51 | 40,180 | -0.94(-7.54%) |
Mar 11, 2020 | 12.42 | 12.58 | 11.89 | 12.44 | 33,510 | -0.17(-1.32%) |
Mar 10, 2020 | 12.61 | 12.95 | 12.33 | 12.61 | 22,745 | +0.23(+1.88%) |
Mar 09, 2020 | 13.80 | 13.80 | 12.27 | 12.38 | 60,985 | -1.65(-11.74%) |
Mar 06, 2020 | 14.48 | 14.58 | 14.00 | 14.02 | 20,916 | -0.67(-4.53%) |
Mar 05, 2020 | 14.85 | 14.92 | 14.59 | 14.69 | 8,673 | -0.27(-1.78%) |
Mar 04, 2020 | 14.98 | 15.13 | 14.84 | 14.96 | 6,921 | +0.10(+0.70%) |
Mar 03, 2020 | 14.47 | 15.03 | 14.47 | 14.85 | 16,740 | +0.54(+3.79%) |