Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.68 | 11.68 | 11.37 | 11.57 | 106,777 | -0.26(-2.17%) |
May 28, 2020 | 12.15 | 12.54 | 11.75 | 11.82 | 117,883 | -0.44(-3.61%) |
May 27, 2020 | 12.45 | 12.45 | 11.73 | 12.27 | 139,093 | +0.39(+3.27%) |
May 26, 2020 | 11.58 | 11.95 | 11.18 | 11.88 | 164,820 | +0.71(+6.40%) |
May 22, 2020 | 11.26 | 11.26 | 10.95 | 11.16 | 93,639 | +0.11(+0.98%) |
May 21, 2020 | 11.06 | 11.18 | 10.99 | 11.06 | 70,116 | -0.05(-0.42%) |
May 20, 2020 | 10.99 | 11.22 | 10.88 | 11.10 | 113,143 | +0.33(+3.10%) |
May 19, 2020 | 11.05 | 11.06 | 10.76 | 10.77 | 143,515 | -0.37(-3.35%) |
May 18, 2020 | 10.54 | 11.23 | 10.54 | 11.14 | 198,077 | +1.01(+9.96%) |
May 15, 2020 | 9.713 | 10.27 | 9.627 | 10.13 | 178,133 | +0.43(+4.40%) |
May 14, 2020 | 9.744 | 9.845 | 9.394 | 9.705 | 150,372 | -0.28(-2.80%) |
May 13, 2020 | 10.56 | 10.78 | 9.744 | 9.984 | 187,831 | -0.57(-5.37%) |
May 12, 2020 | 11.37 | 11.37 | 10.50 | 10.55 | 142,467 | -0.81(-7.11%) |
May 11, 2020 | 11.44 | 11.50 | 11.20 | 11.36 | 176,977 | -0.26(-2.21%) |
May 08, 2020 | 11.46 | 11.64 | 11.39 | 11.61 | 104,587 | +0.36(+3.17%) |
May 07, 2020 | 10.96 | 11.29 | 10.91 | 11.26 | 206,878 | +0.26(+2.33%) |
May 06, 2020 | 11.03 | 11.11 | 10.89 | 11.00 | 177,420 | +0.07(+0.64%) |
May 05, 2020 | 11.23 | 11.28 | 10.92 | 10.93 | 152,438 | -0.15(-1.33%) |
May 04, 2020 | 11.30 | 11.30 | 10.76 | 11.08 | 146,699 | -0.07(-0.63%) |
May 01, 2020 | 11.18 | 11.42 | 10.97 | 11.15 | 176,459 | -0.12(-1.10%) |
Apr 30, 2020 | 11.11 | 11.48 | 11.02 | 11.27 | 186,606 | -0.18(-1.56%) |
Apr 29, 2020 | 11.03 | 11.72 | 10.34 | 11.45 | 308,547 | +0.61(+5.66%) |
Apr 28, 2020 | 10.76 | 10.95 | 10.68 | 10.84 | 146,137 | +0.37(+3.56%) |
Apr 27, 2020 | 10.16 | 10.58 | 10.16 | 10.47 | 100,704 | +0.36(+3.61%) |
Apr 24, 2020 | 10.05 | 10.22 | 9.864 | 10.10 | 94,540 | +0.19(+1.88%) |
Apr 23, 2020 | 9.604 | 10.09 | 9.604 | 9.914 | 148,243 | +0.31(+3.23%) |
Apr 22, 2020 | 9.907 | 9.938 | 9.573 | 9.604 | 85,461 | -0.20(-2.06%) |
Apr 21, 2020 | 9.573 | 9.821 | 9.487 | 9.806 | 103,764 | +0.00(+0.00%) |
Apr 20, 2020 | 9.744 | 10.04 | 9.681 | 9.806 | 110,846 | -0.12(-1.25%) |
Apr 17, 2020 | 9.969 | 9.992 | 9.720 | 9.930 | 192,817 | +0.23(+2.32%) |
Apr 16, 2020 | 10.14 | 10.29 | 9.542 | 9.705 | 184,360 | -0.48(-4.73%) |
Apr 15, 2020 | 10.19 | 10.39 | 10.05 | 10.19 | 180,410 | -0.33(-3.10%) |
Apr 14, 2020 | 10.81 | 10.87 | 10.36 | 10.51 | 135,583 | -0.14(-1.31%) |
Apr 13, 2020 | 10.78 | 10.85 | 10.09 | 10.65 | 280,467 | -0.20(-1.86%) |
Apr 09, 2020 | 10.50 | 10.95 | 10.50 | 10.85 | 166,799 | +0.51(+4.95%) |
Apr 08, 2020 | 10.48 | 10.53 | 10.25 | 10.34 | 224,769 | -0.08(-0.75%) |
Apr 07, 2020 | 10.73 | 10.77 | 10.32 | 10.42 | 158,289 | -0.08(-0.73%) |
Apr 06, 2020 | 10.60 | 10.93 | 10.18 | 10.50 | 240,381 | +0.14(+1.34%) |
Apr 03, 2020 | 10.52 | 10.67 | 10.25 | 10.36 | 251,591 | -0.23(-2.18%) |
Apr 02, 2020 | 10.68 | 10.80 | 10.33 | 10.59 | 220,263 | -0.05(-0.43%) |
Apr 01, 2020 | 10.89 | 11.19 | 10.58 | 10.63 | 237,215 | -0.55(-4.95%) |
Mar 31, 2020 | 11.47 | 11.79 | 10.97 | 11.19 | 536,557 | -0.32(-2.74%) |
Mar 30, 2020 | 11.53 | 11.72 | 11.30 | 11.50 | 352,716 | +0.07(+0.61%) |
Mar 27, 2020 | 11.13 | 11.58 | 11.01 | 11.43 | 355,424 | +0.07(+0.61%) |
Mar 26, 2020 | 10.38 | 11.40 | 10.38 | 11.37 | 328,955 | +1.05(+10.14%) |
Mar 25, 2020 | 10.13 | 10.59 | 9.919 | 10.32 | 250,428 | +0.13(+1.28%) |
Mar 24, 2020 | 10.08 | 11.06 | 9.934 | 10.19 | 230,666 | +0.37(+3.76%) |
Mar 23, 2020 | 10.06 | 10.26 | 9.588 | 9.819 | 281,210 | -0.15(-1.54%) |
Mar 20, 2020 | 10.27 | 10.63 | 9.911 | 9.973 | 460,557 | -0.32(-3.14%) |
Mar 19, 2020 | 10.07 | 10.55 | 9.853 | 10.30 | 398,655 | +0.18(+1.83%) |
Mar 18, 2020 | 10.59 | 11.00 | 9.973 | 10.11 | 307,306 | -0.89(-8.11%) |
Mar 17, 2020 | 10.93 | 11.20 | 10.82 | 11.00 | 353,854 | +0.19(+1.78%) |
Mar 16, 2020 | 10.71 | 11.21 | 10.71 | 10.81 | 263,473 | -0.76(-6.58%) |
Mar 13, 2020 | 12.17 | 12.32 | 11.16 | 11.57 | 276,672 | -0.16(-1.38%) |
Mar 12, 2020 | 11.83 | 12.04 | 11.26 | 11.73 | 411,256 | -0.67(-5.40%) |
Mar 11, 2020 | 12.36 | 12.48 | 11.97 | 12.40 | 352,516 | -0.14(-1.10%) |
Mar 10, 2020 | 11.87 | 12.70 | 11.70 | 12.54 | 304,450 | +0.86(+7.38%) |
Mar 09, 2020 | 12.46 | 12.52 | 11.58 | 11.68 | 333,956 | -1.22(-9.47%) |
Mar 06, 2020 | 12.72 | 12.96 | 12.65 | 12.90 | 298,671 | -0.09(-0.69%) |
Mar 05, 2020 | 12.91 | 13.10 | 12.83 | 12.99 | 248,924 | -0.08(-0.63%) |
Mar 04, 2020 | 12.87 | 13.09 | 12.81 | 13.07 | 239,427 | +0.30(+2.33%) |
Mar 03, 2020 | 12.78 | 12.95 | 12.60 | 12.78 | 242,116 | +0.01(+0.12%) |