Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.81 | 12.16 | 11.72 | 12.01 | 419,018 | +0.03(+0.29%) |
May 28, 2020 | 12.38 | 12.38 | 11.84 | 11.98 | 332,534 | -0.28(-2.26%) |
May 27, 2020 | 12.20 | 12.41 | 11.88 | 12.25 | 506,270 | +0.30(+2.54%) |
May 26, 2020 | 11.92 | 12.19 | 11.74 | 11.95 | 363,232 | +0.20(+1.69%) |
May 22, 2020 | 11.73 | 11.87 | 11.50 | 11.75 | 246,746 | +0.07(+0.59%) |
May 21, 2020 | 11.60 | 11.87 | 11.41 | 11.68 | 274,351 | +0.10(+0.90%) |
May 20, 2020 | 11.63 | 11.66 | 11.40 | 11.58 | 306,742 | +0.22(+1.91%) |
May 19, 2020 | 11.29 | 11.67 | 11.03 | 11.36 | 402,501 | +0.05(+0.46%) |
May 18, 2020 | 11.59 | 11.79 | 10.90 | 11.31 | 486,641 | +0.03(+0.23%) |
May 15, 2020 | 10.83 | 11.33 | 10.73 | 11.28 | 288,544 | +0.37(+3.41%) |
May 14, 2020 | 10.57 | 10.98 | 10.36 | 10.91 | 443,852 | +0.06(+0.56%) |
May 13, 2020 | 11.38 | 11.38 | 10.72 | 10.85 | 451,959 | -0.65(-5.65%) |
May 12, 2020 | 11.88 | 11.96 | 11.50 | 11.50 | 470,768 | -0.31(-2.64%) |
May 11, 2020 | 11.77 | 12.08 | 11.63 | 11.81 | 563,457 | -0.20(-1.66%) |
May 08, 2020 | 11.26 | 12.02 | 11.12 | 12.01 | 526,053 | +0.90(+8.11%) |
May 07, 2020 | 11.37 | 11.37 | 10.83 | 11.11 | 835,694 | +0.10(+0.87%) |
May 06, 2020 | 10.84 | 11.32 | 10.80 | 11.02 | 371,194 | +0.23(+2.09%) |
May 05, 2020 | 11.59 | 11.64 | 10.64 | 10.79 | 497,583 | -0.55(-4.89%) |
May 04, 2020 | 11.60 | 11.87 | 11.16 | 11.35 | 538,623 | -0.48(-4.03%) |
May 01, 2020 | 11.10 | 12.73 | 10.70 | 11.82 | 1,426,672 | +1.23(+11.61%) |
Apr 30, 2020 | 10.61 | 10.81 | 10.33 | 10.59 | 620,877 | -0.12(-1.13%) |
Apr 29, 2020 | 10.60 | 10.95 | 10.40 | 10.71 | 541,262 | +0.59(+5.82%) |
Apr 28, 2020 | 9.830 | 10.55 | 9.745 | 10.12 | 537,884 | +0.56(+5.89%) |
Apr 27, 2020 | 9.475 | 9.804 | 9.457 | 9.561 | 280,939 | +0.21(+2.22%) |
Apr 24, 2020 | 9.397 | 9.432 | 9.059 | 9.354 | 240,857 | +0.00(+0.00%) |
Apr 23, 2020 | 9.622 | 9.735 | 9.215 | 9.354 | 305,373 | -0.17(-1.82%) |
Apr 22, 2020 | 9.354 | 9.587 | 9.050 | 9.527 | 224,401 | +0.36(+3.87%) |
Apr 21, 2020 | 8.730 | 9.258 | 8.730 | 9.172 | 354,597 | +0.12(+1.29%) |
Apr 20, 2020 | 9.293 | 9.501 | 8.998 | 9.055 | 501,889 | -0.26(-2.74%) |
Apr 17, 2020 | 8.973 | 9.397 | 8.782 | 9.310 | 461,509 | +0.47(+5.29%) |
Apr 16, 2020 | 8.825 | 8.912 | 8.557 | 8.843 | 499,438 | -0.01(-0.10%) |
Apr 15, 2020 | 8.998 | 9.163 | 8.721 | 8.851 | 552,767 | -0.40(-4.31%) |
Apr 14, 2020 | 9.432 | 9.691 | 9.042 | 9.250 | 445,108 | +0.06(+0.66%) |
Apr 13, 2020 | 9.665 | 9.665 | 8.973 | 9.189 | 354,623 | -0.48(-4.93%) |
Apr 09, 2020 | 8.288 | 10.10 | 8.280 | 9.665 | 1,055,917 | +1.70(+21.30%) |
Apr 08, 2020 | 7.751 | 8.124 | 7.604 | 7.968 | 298,335 | +0.42(+5.50%) |
Apr 07, 2020 | 7.821 | 8.124 | 7.327 | 7.552 | 453,140 | +0.16(+2.11%) |
Apr 06, 2020 | 7.240 | 7.422 | 6.946 | 7.396 | 410,882 | +0.62(+9.21%) |
Apr 03, 2020 | 7.353 | 7.353 | 6.392 | 6.773 | 420,981 | -0.37(-5.21%) |
Apr 02, 2020 | 6.998 | 7.353 | 6.916 | 7.145 | 691,665 | +0.11(+1.60%) |
Apr 01, 2020 | 7.466 | 7.492 | 6.885 | 7.032 | 567,618 | -0.29(-3.91%) |
Mar 31, 2020 | 6.972 | 7.483 | 6.946 | 7.318 | 647,491 | +0.36(+5.10%) |
Mar 30, 2020 | 6.885 | 6.989 | 6.496 | 6.963 | 781,717 | +0.08(+1.13%) |
Mar 27, 2020 | 7.665 | 7.665 | 6.556 | 6.885 | 809,979 | -0.78(-10.17%) |
Mar 26, 2020 | 8.513 | 8.795 | 7.249 | 7.665 | 977,036 | -0.78(-9.23%) |
Mar 25, 2020 | 7.959 | 9.128 | 7.855 | 8.444 | 524,504 | +0.54(+6.79%) |
Mar 24, 2020 | 7.249 | 7.933 | 7.136 | 7.907 | 632,893 | +1.01(+14.70%) |
Mar 23, 2020 | 6.885 | 7.067 | 6.340 | 6.894 | 605,260 | +0.07(+1.02%) |
Mar 20, 2020 | 7.284 | 7.569 | 6.470 | 6.825 | 921,055 | -0.34(-4.72%) |
Mar 19, 2020 | 5.820 | 7.258 | 5.603 | 7.162 | 777,872 | +1.31(+22.34%) |
Mar 18, 2020 | 6.201 | 6.418 | 5.325 | 5.855 | 658,296 | -0.72(-10.94%) |
Mar 17, 2020 | 7.370 | 7.578 | 6.348 | 6.573 | 754,555 | -0.68(-9.32%) |
Mar 16, 2020 | 7.483 | 7.639 | 7.128 | 7.249 | 680,987 | -0.91(-11.15%) |
Mar 13, 2020 | 8.280 | 8.470 | 7.699 | 8.158 | 766,103 | +0.17(+2.17%) |
Mar 12, 2020 | 7.760 | 8.791 | 7.388 | 7.985 | 884,596 | -0.59(-6.87%) |
Mar 11, 2020 | 8.895 | 8.895 | 8.396 | 8.574 | 654,332 | -0.55(-5.98%) |
Mar 10, 2020 | 9.432 | 9.432 | 8.606 | 9.120 | 717,285 | -0.06(-0.66%) |
Mar 09, 2020 | 9.475 | 9.527 | 9.085 | 9.180 | 629,363 | -0.96(-9.48%) |
Mar 06, 2020 | 10.66 | 10.88 | 9.787 | 10.14 | 1,413,971 | -0.13(-1.26%) |
Mar 05, 2020 | 11.47 | 11.47 | 10.16 | 10.27 | 787,360 | -1.30(-11.23%) |
Mar 04, 2020 | 11.42 | 11.58 | 11.17 | 11.57 | 348,188 | +0.46(+4.13%) |
Mar 03, 2020 | 11.28 | 11.29 | 10.93 | 11.11 | 331,133 | -0.21(-1.84%) |