Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.50 | 11.71 | 10.88 | 11.30 | 915,750 | -0.44(-3.77%) |
May 28, 2020 | 12.35 | 12.35 | 11.68 | 11.74 | 1,077,834 | -0.32(-2.63%) |
May 27, 2020 | 11.34 | 12.17 | 11.28 | 12.06 | 927,752 | +1.17(+10.75%) |
May 26, 2020 | 10.54 | 11.08 | 10.50 | 10.89 | 1,074,822 | +0.87(+8.68%) |
May 22, 2020 | 10.46 | 10.55 | 9.870 | 10.02 | 608,791 | -0.36(-3.47%) |
May 21, 2020 | 10.53 | 10.76 | 10.36 | 10.38 | 769,549 | -0.14(-1.35%) |
May 20, 2020 | 9.870 | 10.52 | 9.870 | 10.52 | 1,189,223 | +0.87(+9.01%) |
May 19, 2020 | 10.46 | 10.62 | 9.644 | 9.652 | 509,661 | -0.89(-8.48%) |
May 18, 2020 | 10.12 | 10.63 | 10.07 | 10.55 | 1,623,023 | +0.91(+9.46%) |
May 15, 2020 | 9.778 | 9.845 | 9.477 | 9.635 | 1,463,635 | -0.23(-2.37%) |
May 14, 2020 | 9.451 | 9.924 | 9.058 | 9.870 | 1,227,360 | +0.04(+0.43%) |
May 13, 2020 | 10.46 | 10.51 | 9.661 | 9.828 | 750,356 | -0.77(-7.26%) |
May 12, 2020 | 11.38 | 11.57 | 10.56 | 10.60 | 648,827 | -0.97(-8.39%) |
May 11, 2020 | 11.94 | 11.94 | 11.38 | 11.57 | 591,788 | -0.54(-4.49%) |
May 08, 2020 | 11.71 | 12.13 | 11.63 | 12.11 | 581,891 | +0.72(+6.31%) |
May 07, 2020 | 11.63 | 11.79 | 11.28 | 11.39 | 530,369 | +0.03(+0.29%) |
May 06, 2020 | 11.78 | 12.18 | 11.20 | 11.36 | 917,093 | -0.35(-3.00%) |
May 05, 2020 | 12.45 | 12.60 | 11.71 | 11.71 | 543,163 | -0.43(-3.55%) |
May 04, 2020 | 12.19 | 12.26 | 11.80 | 12.14 | 505,277 | -0.28(-2.26%) |
May 01, 2020 | 12.53 | 12.63 | 12.17 | 12.42 | 490,787 | -0.44(-3.45%) |
Apr 30, 2020 | 13.43 | 13.75 | 12.76 | 12.86 | 518,033 | -0.84(-6.10%) |
Apr 29, 2020 | 13.22 | 14.06 | 13.00 | 13.70 | 626,564 | +1.03(+8.12%) |
Apr 28, 2020 | 12.83 | 13.07 | 12.60 | 12.67 | 563,621 | +0.30(+2.43%) |
Apr 27, 2020 | 11.69 | 12.57 | 11.60 | 12.37 | 658,077 | +0.84(+7.25%) |
Apr 24, 2020 | 11.31 | 11.66 | 11.13 | 11.53 | 426,704 | +0.31(+2.76%) |
Apr 23, 2020 | 10.97 | 11.53 | 10.80 | 11.22 | 571,895 | +0.34(+3.15%) |
Apr 22, 2020 | 11.42 | 11.42 | 10.66 | 10.88 | 771,447 | -0.39(-3.49%) |
Apr 21, 2020 | 10.95 | 11.81 | 10.46 | 11.27 | 702,900 | -0.31(-2.67%) |
Apr 20, 2020 | 11.03 | 11.80 | 10.80 | 11.58 | 697,130 | +0.18(+1.54%) |
Apr 17, 2020 | 11.17 | 11.89 | 11.17 | 11.41 | 818,258 | +0.45(+4.12%) |
Apr 16, 2020 | 11.29 | 11.53 | 10.72 | 10.96 | 883,914 | -0.31(-2.75%) |
Apr 15, 2020 | 11.48 | 11.54 | 11.11 | 11.27 | 649,315 | -0.78(-6.46%) |
Apr 14, 2020 | 12.64 | 13.01 | 11.68 | 12.04 | 502,451 | -0.23(-1.91%) |
Apr 13, 2020 | 13.03 | 13.03 | 12.09 | 12.28 | 579,696 | -0.80(-6.14%) |
Apr 09, 2020 | 12.57 | 13.26 | 12.44 | 13.08 | 889,634 | +0.95(+7.79%) |
Apr 08, 2020 | 12.00 | 12.30 | 11.58 | 12.14 | 851,009 | +0.38(+3.27%) |
Apr 07, 2020 | 12.04 | 12.19 | 11.45 | 11.75 | 921,301 | +0.19(+1.66%) |
Apr 06, 2020 | 11.94 | 12.21 | 11.18 | 11.56 | 926,331 | +0.20(+1.77%) |
Apr 03, 2020 | 11.84 | 11.94 | 11.12 | 11.36 | 697,743 | -0.59(-4.97%) |
Apr 02, 2020 | 11.47 | 12.17 | 11.40 | 11.95 | 914,425 | +0.37(+3.18%) |
Apr 01, 2020 | 11.79 | 12.04 | 11.37 | 11.58 | 614,913 | -0.89(-7.11%) |
Mar 31, 2020 | 12.51 | 12.70 | 11.99 | 12.47 | 774,286 | -0.18(-1.39%) |
Mar 30, 2020 | 12.59 | 12.90 | 11.86 | 12.65 | 927,887 | +0.13(+1.07%) |
Mar 27, 2020 | 11.30 | 13.36 | 11.13 | 12.51 | 1,386,639 | +0.48(+3.96%) |
Mar 26, 2020 | 11.45 | 12.17 | 11.03 | 12.04 | 1,007,339 | +0.74(+6.51%) |
Mar 25, 2020 | 11.92 | 12.23 | 10.87 | 11.30 | 1,028,719 | -0.33(-2.88%) |
Mar 24, 2020 | 11.20 | 11.73 | 10.99 | 11.63 | 835,300 | +1.04(+9.79%) |
Mar 23, 2020 | 11.23 | 11.31 | 9.970 | 10.60 | 1,042,639 | -0.53(-4.74%) |
Mar 20, 2020 | 12.25 | 12.55 | 10.99 | 11.12 | 1,290,634 | -1.35(-10.86%) |
Mar 19, 2020 | 10.66 | 13.02 | 9.886 | 12.48 | 1,018,753 | +1.58(+14.50%) |
Mar 18, 2020 | 12.30 | 12.55 | 10.36 | 10.90 | 819,199 | -2.31(-17.48%) |
Mar 17, 2020 | 11.94 | 13.34 | 11.15 | 13.21 | 843,974 | +1.50(+12.79%) |
Mar 16, 2020 | 12.37 | 13.03 | 11.66 | 11.71 | 1,018,782 | -1.82(-13.47%) |
Mar 13, 2020 | 12.88 | 13.55 | 12.18 | 13.53 | 884,972 | +1.51(+12.60%) |
Mar 12, 2020 | 11.42 | 12.86 | 11.03 | 12.02 | 840,417 | -0.49(-3.94%) |
Mar 11, 2020 | 13.17 | 13.50 | 12.23 | 12.51 | 697,784 | -1.14(-8.33%) |
Mar 10, 2020 | 12.94 | 13.68 | 12.35 | 13.65 | 1,151,382 | +1.25(+10.05%) |
Mar 09, 2020 | 14.34 | 14.97 | 12.37 | 12.40 | 1,261,745 | -3.04(-19.71%) |
Mar 06, 2020 | 15.80 | 16.16 | 15.10 | 15.45 | 1,271,026 | -1.06(-6.43%) |
Mar 05, 2020 | 17.02 | 17.31 | 16.14 | 16.51 | 907,287 | -1.07(-6.09%) |
Mar 04, 2020 | 17.87 | 17.92 | 17.22 | 17.58 | 796,674 | -0.05(-0.28%) |
Mar 03, 2020 | 18.13 | 18.64 | 17.48 | 17.63 | 582,741 | -0.59(-3.26%) |