Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.64 | 11.72 | 11.42 | 11.62 | 397,864 | -0.05(-0.46%) |
May 28, 2020 | 12.10 | 12.10 | 11.64 | 11.67 | 431,946 | -0.15(-1.29%) |
May 27, 2020 | 12.10 | 12.15 | 11.58 | 11.83 | 734,650 | +0.17(+1.46%) |
May 26, 2020 | 11.43 | 11.78 | 11.41 | 11.66 | 463,324 | +0.59(+5.34%) |
May 22, 2020 | 11.16 | 11.19 | 10.82 | 11.07 | 247,520 | +0.02(+0.16%) |
May 21, 2020 | 10.92 | 11.21 | 10.92 | 11.05 | 389,998 | +0.01(+0.08%) |
May 20, 2020 | 10.91 | 11.05 | 10.76 | 11.04 | 482,991 | +0.22(+2.07%) |
May 19, 2020 | 10.78 | 11.02 | 10.78 | 10.81 | 247,873 | -0.14(-1.31%) |
May 18, 2020 | 10.66 | 11.11 | 10.66 | 10.96 | 856,182 | +0.66(+6.43%) |
May 15, 2020 | 10.33 | 10.41 | 10.13 | 10.30 | 490,572 | -0.09(-0.86%) |
May 14, 2020 | 10.03 | 10.39 | 9.696 | 10.39 | 538,224 | +0.14(+1.40%) |
May 13, 2020 | 10.54 | 10.59 | 10.02 | 10.24 | 645,463 | -0.39(-3.65%) |
May 12, 2020 | 11.31 | 11.31 | 10.60 | 10.63 | 543,315 | -0.54(-4.82%) |
May 11, 2020 | 11.31 | 11.41 | 10.99 | 11.17 | 497,744 | -0.38(-3.28%) |
May 08, 2020 | 11.34 | 11.62 | 11.27 | 11.55 | 372,490 | +0.30(+2.67%) |
May 07, 2020 | 11.39 | 11.43 | 11.10 | 11.25 | 537,875 | +0.28(+2.57%) |
May 06, 2020 | 11.08 | 11.24 | 10.90 | 10.97 | 398,740 | -0.17(-1.51%) |
May 05, 2020 | 11.48 | 11.53 | 11.09 | 11.13 | 323,979 | -0.12(-1.10%) |
May 04, 2020 | 11.16 | 11.32 | 10.90 | 11.26 | 547,746 | -0.19(-1.62%) |
May 01, 2020 | 11.54 | 11.64 | 11.07 | 11.44 | 377,931 | -0.55(-4.56%) |
Apr 30, 2020 | 11.91 | 12.06 | 11.61 | 11.99 | 388,128 | -0.29(-2.37%) |
Apr 29, 2020 | 12.09 | 12.51 | 12.00 | 12.28 | 596,539 | +0.54(+4.58%) |
Apr 28, 2020 | 11.72 | 11.90 | 11.55 | 11.74 | 647,169 | +0.41(+3.58%) |
Apr 27, 2020 | 11.03 | 11.42 | 10.97 | 11.34 | 352,428 | +0.45(+4.13%) |
Apr 24, 2020 | 10.93 | 11.08 | 10.72 | 10.89 | 272,509 | -0.04(-0.32%) |
Apr 23, 2020 | 10.97 | 11.22 | 10.77 | 10.92 | 430,863 | -0.07(-0.64%) |
Apr 22, 2020 | 11.12 | 11.16 | 10.86 | 10.99 | 412,490 | +0.25(+2.30%) |
Apr 21, 2020 | 10.60 | 10.98 | 10.52 | 10.74 | 418,225 | -0.23(-2.09%) |
Apr 20, 2020 | 10.78 | 11.22 | 10.76 | 10.97 | 585,943 | -0.05(-0.48%) |
Apr 17, 2020 | 10.95 | 11.14 | 10.69 | 11.03 | 579,932 | +0.42(+3.99%) |
Apr 16, 2020 | 10.98 | 11.04 | 10.37 | 10.60 | 498,747 | -0.33(-2.99%) |
Apr 15, 2020 | 10.79 | 11.05 | 10.51 | 10.93 | 475,435 | -0.38(-3.35%) |
Apr 14, 2020 | 11.10 | 11.49 | 11.01 | 11.31 | 669,090 | +0.48(+4.40%) |
Apr 13, 2020 | 11.18 | 11.18 | 10.68 | 10.83 | 601,326 | -0.38(-3.38%) |
Apr 09, 2020 | 10.86 | 11.22 | 10.59 | 11.21 | 713,580 | +0.64(+6.09%) |
Apr 08, 2020 | 10.39 | 10.77 | 10.16 | 10.57 | 713,784 | +0.26(+2.48%) |
Apr 07, 2020 | 10.57 | 10.76 | 10.18 | 10.31 | 989,531 | +0.10(+0.95%) |
Apr 06, 2020 | 9.475 | 10.22 | 9.475 | 10.22 | 726,095 | +1.08(+11.78%) |
Apr 03, 2020 | 9.819 | 9.929 | 8.839 | 9.139 | 994,365 | -0.91(-9.04%) |
Apr 02, 2020 | 10.03 | 10.46 | 9.664 | 10.05 | 594,738 | -0.04(-0.35%) |
Apr 01, 2020 | 10.03 | 10.14 | 9.545 | 10.08 | 706,186 | -0.55(-5.15%) |
Mar 31, 2020 | 10.43 | 10.63 | 10.03 | 10.63 | 996,989 | +0.10(+0.92%) |
Mar 30, 2020 | 10.12 | 10.64 | 9.977 | 10.53 | 1,096,055 | +0.40(+3.92%) |
Mar 27, 2020 | 10.39 | 10.48 | 10.11 | 10.14 | 771,052 | -0.62(-5.74%) |
Mar 26, 2020 | 10.08 | 10.83 | 10.04 | 10.75 | 953,017 | +0.76(+7.59%) |
Mar 25, 2020 | 10.05 | 10.37 | 9.669 | 9.995 | 1,374,263 | +0.31(+3.19%) |
Mar 24, 2020 | 8.345 | 9.748 | 8.345 | 9.686 | 1,436,186 | +1.77(+22.41%) |
Mar 23, 2020 | 8.751 | 8.751 | 7.428 | 7.913 | 1,666,129 | -0.80(-9.21%) |
Mar 20, 2020 | 8.610 | 9.333 | 8.160 | 8.716 | 1,343,957 | +0.13(+1.54%) |
Mar 19, 2020 | 8.363 | 9.113 | 8.081 | 8.584 | 1,207,051 | +0.26(+3.07%) |
Mar 18, 2020 | 9.660 | 10.10 | 7.957 | 8.328 | 1,146,379 | -1.89(-18.48%) |
Mar 17, 2020 | 9.342 | 10.38 | 9.139 | 10.22 | 1,108,484 | +1.01(+10.92%) |
Mar 16, 2020 | 10.23 | 10.26 | 9.139 | 9.210 | 917,985 | -1.91(-17.14%) |
Mar 13, 2020 | 10.99 | 11.12 | 10.22 | 11.12 | 1,223,232 | +0.73(+7.05%) |
Mar 12, 2020 | 9.351 | 10.98 | 9.086 | 10.38 | 1,084,649 | -0.74(-6.66%) |
Mar 11, 2020 | 11.46 | 11.47 | 10.88 | 11.12 | 939,530 | -0.59(-5.04%) |
Mar 10, 2020 | 11.81 | 11.82 | 11.17 | 11.72 | 564,783 | +0.22(+1.92%) |
Mar 09, 2020 | 12.17 | 12.28 | 11.47 | 11.49 | 689,834 | -1.28(-10.01%) |
Mar 06, 2020 | 12.71 | 12.77 | 12.29 | 12.77 | 731,264 | -0.21(-1.63%) |
Mar 05, 2020 | 13.20 | 13.29 | 12.81 | 12.99 | 701,989 | -0.41(-3.03%) |
Mar 04, 2020 | 13.18 | 13.41 | 13.18 | 13.39 | 530,347 | +0.34(+2.64%) |
Mar 03, 2020 | 12.91 | 13.36 | 12.77 | 13.05 | 935,902 | +0.14(+1.09%) |