Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.04 | 11.21 | 10.68 | 10.94 | 309,138 | -0.33(-2.89%) |
May 28, 2020 | 11.85 | 11.85 | 11.19 | 11.27 | 285,230 | -0.37(-3.17%) |
May 27, 2020 | 11.75 | 11.76 | 11.17 | 11.64 | 350,505 | +0.34(+3.04%) |
May 26, 2020 | 11.43 | 11.75 | 11.17 | 11.29 | 318,308 | +0.45(+4.19%) |
May 22, 2020 | 10.93 | 10.93 | 10.59 | 10.84 | 233,573 | +0.00(+0.00%) |
May 21, 2020 | 10.71 | 11.13 | 10.71 | 10.84 | 162,748 | +0.10(+0.96%) |
May 20, 2020 | 11.03 | 11.05 | 10.62 | 10.74 | 249,367 | -0.05(-0.48%) |
May 19, 2020 | 10.88 | 10.96 | 10.58 | 10.79 | 237,880 | -0.31(-2.78%) |
May 18, 2020 | 10.38 | 11.19 | 10.38 | 11.10 | 392,452 | +1.20(+12.13%) |
May 15, 2020 | 9.896 | 9.999 | 9.407 | 9.896 | 1,463,829 | -0.01(-0.09%) |
May 14, 2020 | 9.141 | 10.10 | 8.798 | 9.905 | 356,767 | +0.49(+5.19%) |
May 13, 2020 | 10.25 | 10.29 | 9.261 | 9.416 | 311,896 | -0.95(-9.18%) |
May 12, 2020 | 11.42 | 11.42 | 10.35 | 10.37 | 304,464 | -0.81(-7.21%) |
May 11, 2020 | 11.51 | 11.54 | 10.80 | 11.17 | 289,177 | -0.62(-5.24%) |
May 08, 2020 | 11.36 | 11.80 | 11.09 | 11.79 | 204,420 | +0.75(+6.75%) |
May 07, 2020 | 11.12 | 11.24 | 10.82 | 11.05 | 181,331 | +0.29(+2.71%) |
May 06, 2020 | 11.35 | 11.47 | 10.71 | 10.75 | 163,713 | -0.62(-5.43%) |
May 05, 2020 | 11.95 | 12.13 | 11.32 | 11.37 | 210,157 | -0.20(-1.70%) |
May 04, 2020 | 11.45 | 11.62 | 11.15 | 11.57 | 168,112 | -0.21(-1.82%) |
May 01, 2020 | 11.95 | 12.11 | 11.41 | 11.78 | 171,885 | -0.75(-5.95%) |
Apr 30, 2020 | 12.37 | 12.85 | 12.13 | 12.53 | 202,556 | -0.35(-2.73%) |
Apr 29, 2020 | 12.09 | 12.98 | 11.95 | 12.88 | 220,079 | +1.33(+11.51%) |
Apr 28, 2020 | 10.99 | 11.65 | 10.97 | 11.55 | 213,032 | +1.03(+9.78%) |
Apr 27, 2020 | 9.965 | 10.62 | 9.750 | 10.52 | 218,831 | +0.81(+8.30%) |
Apr 24, 2020 | 9.948 | 9.956 | 9.356 | 9.716 | 223,428 | -0.19(-1.90%) |
Apr 23, 2020 | 9.665 | 10.15 | 9.622 | 9.905 | 224,172 | +0.19(+1.94%) |
Apr 22, 2020 | 10.41 | 10.43 | 9.630 | 9.716 | 230,257 | -0.37(-3.66%) |
Apr 21, 2020 | 9.587 | 10.26 | 9.587 | 10.08 | 241,421 | +0.02(+0.17%) |
Apr 20, 2020 | 10.69 | 10.76 | 9.990 | 10.07 | 204,531 | -0.94(-8.57%) |
Apr 17, 2020 | 10.93 | 11.40 | 10.74 | 11.01 | 169,320 | +0.56(+5.33%) |
Apr 16, 2020 | 10.92 | 11.13 | 10.19 | 10.45 | 276,398 | -0.36(-3.33%) |
Apr 15, 2020 | 10.76 | 11.14 | 10.48 | 10.81 | 269,809 | -0.51(-4.54%) |
Apr 14, 2020 | 12.05 | 12.05 | 11.18 | 11.33 | 187,615 | -0.27(-2.36%) |
Apr 13, 2020 | 12.42 | 12.42 | 11.17 | 11.60 | 212,128 | -0.83(-6.69%) |
Apr 09, 2020 | 11.83 | 12.58 | 11.60 | 12.43 | 281,034 | +0.93(+8.13%) |
Apr 08, 2020 | 11.32 | 11.59 | 10.70 | 11.50 | 229,003 | +0.54(+4.93%) |
Apr 07, 2020 | 10.62 | 11.50 | 10.60 | 10.96 | 225,119 | +0.91(+9.04%) |
Apr 06, 2020 | 9.227 | 10.37 | 9.227 | 10.05 | 286,973 | +1.23(+13.90%) |
Apr 03, 2020 | 10.09 | 10.38 | 8.618 | 8.824 | 485,105 | -1.55(-14.96%) |
Apr 02, 2020 | 10.28 | 11.41 | 10.25 | 10.38 | 256,156 | -0.33(-3.12%) |
Apr 01, 2020 | 11.20 | 11.30 | 10.48 | 10.71 | 231,409 | -1.12(-9.43%) |
Mar 31, 2020 | 12.08 | 12.33 | 10.97 | 11.83 | 337,066 | -0.38(-3.09%) |
Mar 30, 2020 | 12.17 | 12.59 | 11.42 | 12.20 | 225,668 | +0.18(+1.54%) |
Mar 27, 2020 | 11.92 | 12.29 | 11.37 | 12.02 | 131,506 | -0.44(-3.50%) |
Mar 26, 2020 | 12.21 | 13.86 | 11.90 | 12.46 | 355,728 | +0.40(+3.34%) |
Mar 25, 2020 | 11.01 | 12.57 | 10.72 | 12.05 | 237,282 | +1.27(+11.83%) |
Mar 24, 2020 | 9.788 | 10.78 | 9.721 | 10.78 | 236,690 | +1.53(+16.61%) |
Mar 23, 2020 | 8.975 | 9.528 | 8.429 | 9.243 | 261,841 | +0.19(+2.13%) |
Mar 20, 2020 | 9.226 | 9.922 | 8.773 | 9.050 | 409,660 | -0.11(-1.19%) |
Mar 19, 2020 | 8.698 | 9.495 | 8.488 | 9.159 | 396,613 | +0.51(+5.92%) |
Mar 18, 2020 | 10.48 | 10.69 | 8.471 | 8.647 | 260,810 | -2.26(-20.69%) |
Mar 17, 2020 | 10.22 | 10.98 | 9.780 | 10.90 | 249,220 | +0.94(+9.43%) |
Mar 16, 2020 | 11.21 | 11.21 | 9.771 | 9.964 | 304,781 | -4.04(-28.86%) |
Mar 13, 2020 | 12.51 | 14.01 | 12.03 | 14.01 | 230,225 | +2.21(+18.69%) |
Mar 12, 2020 | 13.63 | 13.98 | 11.78 | 11.80 | 289,820 | -2.68(-18.48%) |
Mar 11, 2020 | 15.53 | 15.62 | 14.47 | 14.48 | 139,443 | -1.69(-10.43%) |
Mar 10, 2020 | 16.72 | 17.79 | 14.99 | 16.16 | 173,865 | +0.63(+4.05%) |
Mar 09, 2020 | 16.33 | 16.38 | 15.52 | 15.53 | 194,714 | -1.79(-10.31%) |
Mar 06, 2020 | 16.89 | 17.40 | 16.80 | 17.32 | 119,226 | +0.08(+0.49%) |
Mar 05, 2020 | 17.17 | 17.34 | 16.96 | 17.24 | 162,780 | -0.25(-1.44%) |
Mar 04, 2020 | 17.35 | 17.71 | 17.25 | 17.49 | 128,079 | +0.33(+1.91%) |
Mar 03, 2020 | 17.54 | 17.90 | 17.06 | 17.16 | 119,313 | -0.38(-2.15%) |