Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.75 | 13.14 | 12.42 | 12.98 | 530,268 | +0.20(+1.59%) |
May 28, 2020 | 13.19 | 13.32 | 12.60 | 12.77 | 443,224 | -0.41(-3.08%) |
May 27, 2020 | 13.35 | 13.66 | 12.75 | 13.18 | 337,147 | +0.14(+1.11%) |
May 26, 2020 | 12.44 | 13.22 | 12.43 | 13.03 | 457,422 | +1.14(+9.62%) |
May 22, 2020 | 11.57 | 11.91 | 11.43 | 11.89 | 242,211 | +0.36(+3.14%) |
May 21, 2020 | 11.59 | 11.88 | 11.51 | 11.53 | 248,486 | -0.01(-0.06%) |
May 20, 2020 | 11.38 | 11.67 | 11.30 | 11.54 | 266,149 | +0.46(+4.19%) |
May 19, 2020 | 11.30 | 11.43 | 11.07 | 11.07 | 234,646 | -0.30(-2.61%) |
May 18, 2020 | 11.24 | 11.51 | 11.12 | 11.37 | 438,605 | +0.79(+7.50%) |
May 15, 2020 | 10.40 | 10.61 | 10.13 | 10.58 | 280,915 | +0.20(+1.94%) |
May 14, 2020 | 10.11 | 10.38 | 9.571 | 10.38 | 339,929 | +0.17(+1.62%) |
May 13, 2020 | 10.91 | 11.04 | 10.13 | 10.21 | 455,511 | -0.73(-6.69%) |
May 12, 2020 | 11.70 | 11.85 | 10.93 | 10.94 | 422,979 | -0.67(-5.75%) |
May 11, 2020 | 11.90 | 11.93 | 11.53 | 11.61 | 304,844 | -0.39(-3.23%) |
May 08, 2020 | 11.91 | 12.16 | 11.83 | 12.00 | 213,925 | +0.32(+2.70%) |
May 07, 2020 | 11.36 | 11.80 | 11.36 | 11.68 | 258,945 | +0.37(+3.30%) |
May 06, 2020 | 11.46 | 11.74 | 11.31 | 11.31 | 199,978 | -0.22(-1.87%) |
May 05, 2020 | 12.07 | 12.10 | 11.47 | 11.52 | 194,950 | -0.17(-1.47%) |
May 04, 2020 | 11.93 | 12.23 | 11.27 | 11.70 | 377,687 | -0.46(-3.78%) |
May 01, 2020 | 11.02 | 12.18 | 10.89 | 12.16 | 477,431 | +0.81(+7.15%) |
Apr 30, 2020 | 12.57 | 12.61 | 11.24 | 11.34 | 493,736 | -1.53(-11.88%) |
Apr 29, 2020 | 12.20 | 13.26 | 11.70 | 12.87 | 650,287 | +1.35(+11.71%) |
Apr 28, 2020 | 11.05 | 11.79 | 10.99 | 11.52 | 310,850 | +0.82(+7.65%) |
Apr 27, 2020 | 10.12 | 10.92 | 10.07 | 10.71 | 246,767 | +0.71(+7.11%) |
Apr 24, 2020 | 10.18 | 10.18 | 9.851 | 9.995 | 209,189 | +0.01(+0.07%) |
Apr 23, 2020 | 10.16 | 10.30 | 9.851 | 9.988 | 257,910 | +0.10(+0.98%) |
Apr 22, 2020 | 10.04 | 10.11 | 9.784 | 9.890 | 281,860 | +0.09(+0.94%) |
Apr 21, 2020 | 9.456 | 9.883 | 9.456 | 9.798 | 244,542 | +0.01(+0.07%) |
Apr 20, 2020 | 9.962 | 10.15 | 9.513 | 9.791 | 318,820 | -0.36(-3.51%) |
Apr 17, 2020 | 10.06 | 10.41 | 9.983 | 10.15 | 311,997 | +0.46(+4.70%) |
Apr 16, 2020 | 9.912 | 10.15 | 9.350 | 9.691 | 356,122 | -0.21(-2.16%) |
Apr 15, 2020 | 9.962 | 10.15 | 9.727 | 9.905 | 332,912 | -0.38(-3.73%) |
Apr 14, 2020 | 10.39 | 10.55 | 10.17 | 10.29 | 252,297 | +0.25(+2.48%) |
Apr 13, 2020 | 10.60 | 10.66 | 9.862 | 10.04 | 279,524 | -0.52(-4.92%) |
Apr 09, 2020 | 9.855 | 10.74 | 9.788 | 10.56 | 379,737 | +0.91(+9.44%) |
Apr 08, 2020 | 9.556 | 9.912 | 9.428 | 9.649 | 304,946 | +0.33(+3.51%) |
Apr 07, 2020 | 9.670 | 10.18 | 9.314 | 9.321 | 338,955 | -0.05(-0.53%) |
Apr 06, 2020 | 9.122 | 9.748 | 9.051 | 9.371 | 386,061 | +0.60(+6.81%) |
Apr 03, 2020 | 9.001 | 9.071 | 8.394 | 8.773 | 398,991 | -0.31(-3.37%) |
Apr 02, 2020 | 9.072 | 9.592 | 8.657 | 9.079 | 419,434 | -0.23(-2.45%) |
Apr 01, 2020 | 9.677 | 9.954 | 9.150 | 9.307 | 439,905 | -0.91(-8.91%) |
Mar 31, 2020 | 10.58 | 10.67 | 9.848 | 10.22 | 595,967 | -0.35(-3.30%) |
Mar 30, 2020 | 10.64 | 10.65 | 9.990 | 10.57 | 518,213 | +0.04(+0.34%) |
Mar 27, 2020 | 9.528 | 10.74 | 9.094 | 10.53 | 623,011 | +1.07(+11.36%) |
Mar 26, 2020 | 8.731 | 9.883 | 8.716 | 9.456 | 588,777 | +0.88(+10.20%) |
Mar 25, 2020 | 7.827 | 9.072 | 7.827 | 8.581 | 579,186 | +0.95(+12.40%) |
Mar 24, 2020 | 7.222 | 7.770 | 7.151 | 7.635 | 420,786 | +0.87(+12.83%) |
Mar 23, 2020 | 6.753 | 7.165 | 6.162 | 6.767 | 611,830 | -0.02(-0.31%) |
Mar 20, 2020 | 7.692 | 7.812 | 6.745 | 6.788 | 831,571 | -0.36(-5.07%) |
Mar 19, 2020 | 5.664 | 7.507 | 5.401 | 7.151 | 996,719 | +1.68(+30.78%) |
Mar 18, 2020 | 8.017 | 8.290 | 5.426 | 5.468 | 871,393 | -3.01(-35.51%) |
Mar 17, 2020 | 8.913 | 9.592 | 8.318 | 8.479 | 805,599 | -0.27(-3.04%) |
Mar 16, 2020 | 9.382 | 9.662 | 8.654 | 8.745 | 602,510 | -1.91(-17.94%) |
Mar 13, 2020 | 9.774 | 10.68 | 9.291 | 10.66 | 594,879 | +1.30(+13.84%) |
Mar 12, 2020 | 10.33 | 10.56 | 9.326 | 9.361 | 740,555 | -1.69(-15.27%) |
Mar 11, 2020 | 11.89 | 11.93 | 10.96 | 11.05 | 554,060 | -1.09(-8.94%) |
Mar 10, 2020 | 12.19 | 12.41 | 11.62 | 12.13 | 338,321 | +0.19(+1.58%) |
Mar 09, 2020 | 12.76 | 12.80 | 11.85 | 11.94 | 650,970 | -1.64(-12.06%) |
Mar 06, 2020 | 13.48 | 13.63 | 13.16 | 13.58 | 284,942 | -0.17(-1.27%) |
Mar 05, 2020 | 14.00 | 14.07 | 13.53 | 13.76 | 476,824 | -0.33(-2.34%) |
Mar 04, 2020 | 13.87 | 14.14 | 13.81 | 14.09 | 290,372 | +0.43(+3.18%) |
Mar 03, 2020 | 13.86 | 14.16 | 13.51 | 13.65 | 297,095 | -0.18(-1.29%) |