Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.28 | 11.42 | 11.08 | 11.28 | 55,406 | -0.22(-1.91%) |
May 28, 2020 | 12.53 | 12.53 | 11.44 | 11.50 | 63,871 | -0.78(-6.37%) |
May 27, 2020 | 11.73 | 12.36 | 11.43 | 12.28 | 95,934 | +0.93(+8.21%) |
May 26, 2020 | 11.50 | 11.70 | 11.17 | 11.35 | 127,634 | +0.36(+3.28%) |
May 22, 2020 | 10.90 | 11.03 | 10.64 | 10.99 | 82,711 | +0.16(+1.46%) |
May 21, 2020 | 10.97 | 11.07 | 10.72 | 10.83 | 50,536 | -0.16(-1.44%) |
May 20, 2020 | 10.56 | 11.03 | 10.55 | 10.99 | 64,896 | +0.71(+6.93%) |
May 19, 2020 | 10.78 | 11.06 | 10.27 | 10.28 | 84,597 | -0.67(-6.10%) |
May 18, 2020 | 10.60 | 10.98 | 10.50 | 10.94 | 113,950 | +0.87(+8.64%) |
May 15, 2020 | 9.959 | 10.12 | 9.712 | 10.07 | 52,562 | +0.14(+1.42%) |
May 14, 2020 | 9.704 | 10.06 | 9.326 | 9.932 | 91,035 | +0.04(+0.44%) |
May 13, 2020 | 10.07 | 10.14 | 9.669 | 9.888 | 95,481 | -0.25(-2.43%) |
May 12, 2020 | 10.71 | 10.71 | 10.11 | 10.13 | 98,018 | -0.54(-5.10%) |
May 11, 2020 | 11.14 | 11.14 | 10.60 | 10.68 | 105,501 | -0.72(-6.32%) |
May 08, 2020 | 11.15 | 11.49 | 11.03 | 11.40 | 75,544 | +0.58(+5.36%) |
May 07, 2020 | 10.83 | 11.04 | 10.62 | 10.82 | 71,935 | +0.25(+2.41%) |
May 06, 2020 | 10.86 | 10.87 | 10.51 | 10.56 | 55,407 | -0.16(-1.48%) |
May 05, 2020 | 11.32 | 11.44 | 10.72 | 10.72 | 85,570 | -0.27(-2.48%) |
May 04, 2020 | 11.22 | 11.31 | 10.67 | 11.00 | 52,282 | -0.34(-3.02%) |
May 01, 2020 | 10.97 | 11.39 | 10.56 | 11.34 | 94,430 | -0.02(-0.15%) |
Apr 30, 2020 | 12.03 | 12.15 | 11.24 | 11.36 | 74,721 | -0.95(-7.71%) |
Apr 29, 2020 | 11.73 | 12.53 | 11.54 | 12.31 | 122,825 | +1.03(+9.12%) |
Apr 28, 2020 | 11.21 | 11.43 | 10.78 | 11.28 | 121,693 | +0.52(+4.88%) |
Apr 27, 2020 | 10.38 | 10.94 | 10.38 | 10.75 | 67,776 | +0.54(+5.31%) |
Apr 24, 2020 | 10.22 | 10.41 | 10.01 | 10.21 | 104,816 | -0.01(-0.09%) |
Apr 23, 2020 | 10.09 | 10.66 | 9.772 | 10.22 | 104,710 | -0.23(-2.18%) |
Apr 22, 2020 | 10.83 | 10.83 | 10.40 | 10.45 | 43,852 | -0.21(-1.97%) |
Apr 21, 2020 | 11.24 | 11.24 | 10.22 | 10.66 | 82,817 | -0.87(-7.59%) |
Apr 20, 2020 | 11.34 | 11.88 | 11.27 | 11.53 | 70,845 | -0.23(-1.93%) |
Apr 17, 2020 | 11.23 | 11.99 | 11.19 | 11.76 | 76,240 | +0.83(+7.61%) |
Apr 16, 2020 | 10.91 | 11.05 | 10.60 | 10.93 | 75,975 | -0.01(-0.08%) |
Apr 15, 2020 | 11.28 | 11.85 | 10.82 | 10.94 | 64,789 | -0.94(-7.95%) |
Apr 14, 2020 | 12.69 | 12.70 | 11.70 | 11.88 | 68,220 | -0.24(-1.95%) |
Apr 13, 2020 | 12.79 | 12.79 | 11.98 | 12.12 | 45,703 | -0.79(-6.10%) |
Apr 09, 2020 | 12.27 | 13.00 | 12.01 | 12.90 | 82,527 | +1.04(+8.78%) |
Apr 08, 2020 | 11.78 | 12.10 | 11.51 | 11.86 | 102,916 | +0.30(+2.57%) |
Apr 07, 2020 | 12.01 | 12.34 | 11.37 | 11.57 | 79,078 | -0.20(-1.71%) |
Apr 06, 2020 | 11.55 | 11.80 | 11.29 | 11.77 | 90,711 | +0.72(+6.49%) |
Apr 03, 2020 | 11.18 | 11.83 | 10.74 | 11.05 | 60,352 | -0.25(-2.24%) |
Apr 02, 2020 | 11.14 | 11.71 | 10.87 | 11.30 | 50,610 | +0.15(+1.33%) |
Apr 01, 2020 | 11.42 | 11.63 | 11.15 | 11.15 | 83,219 | -0.85(-7.07%) |
Mar 31, 2020 | 12.32 | 12.42 | 11.34 | 12.00 | 119,224 | -0.41(-3.31%) |
Mar 30, 2020 | 12.20 | 12.69 | 11.72 | 12.41 | 69,656 | +0.31(+2.60%) |
Mar 27, 2020 | 12.71 | 13.08 | 11.98 | 12.10 | 104,587 | -1.03(-7.86%) |
Mar 26, 2020 | 11.79 | 13.17 | 11.76 | 13.13 | 138,891 | +1.35(+11.43%) |
Mar 25, 2020 | 11.26 | 12.11 | 10.80 | 11.78 | 93,328 | +0.49(+4.34%) |
Mar 24, 2020 | 11.11 | 11.34 | 10.80 | 11.29 | 133,845 | +0.64(+5.99%) |
Mar 23, 2020 | 10.96 | 11.24 | 10.37 | 10.66 | 130,514 | -0.22(-2.01%) |
Mar 20, 2020 | 11.56 | 11.71 | 10.52 | 10.87 | 134,992 | -0.72(-6.19%) |
Mar 19, 2020 | 10.89 | 11.80 | 10.72 | 11.59 | 95,666 | +0.73(+6.68%) |
Mar 18, 2020 | 11.76 | 12.14 | 10.76 | 10.87 | 93,736 | -1.35(-11.03%) |
Mar 17, 2020 | 11.23 | 12.67 | 10.95 | 12.21 | 113,551 | +1.37(+12.67%) |
Mar 16, 2020 | 11.37 | 12.01 | 10.79 | 10.84 | 85,317 | -1.41(-11.50%) |
Mar 13, 2020 | 11.55 | 12.25 | 11.19 | 12.25 | 73,039 | +1.20(+10.85%) |
Mar 12, 2020 | 11.15 | 11.80 | 10.83 | 11.05 | 137,391 | -0.72(-6.10%) |
Mar 11, 2020 | 11.91 | 12.66 | 11.55 | 11.77 | 74,016 | -0.57(-4.61%) |
Mar 10, 2020 | 12.75 | 12.75 | 11.57 | 12.34 | 223,649 | +0.36(+2.99%) |
Mar 09, 2020 | 12.82 | 13.27 | 11.51 | 11.98 | 155,010 | -1.75(-12.75%) |
Mar 06, 2020 | 14.86 | 14.96 | 13.57 | 13.73 | 220,834 | -1.06(-7.16%) |
Mar 05, 2020 | 15.07 | 15.07 | 14.44 | 14.79 | 64,718 | -0.59(-3.81%) |
Mar 04, 2020 | 14.91 | 15.49 | 14.64 | 15.37 | 44,502 | +0.69(+4.71%) |
Mar 03, 2020 | 15.21 | 15.54 | 14.59 | 14.68 | 55,374 | -0.53(-3.51%) |