Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.97 | 12.07 | 11.65 | 11.95 | 1,182,239 | -0.54(-4.31%) |
May 28, 2020 | 12.33 | 12.81 | 12.24 | 12.48 | 1,122,001 | +0.11(+0.91%) |
May 27, 2020 | 12.51 | 12.59 | 11.87 | 12.37 | 1,378,926 | -0.03(-0.21%) |
May 26, 2020 | 12.61 | 12.70 | 12.31 | 12.40 | 2,044,567 | +0.22(+1.78%) |
May 22, 2020 | 11.76 | 12.22 | 11.43 | 12.18 | 2,674,897 | +0.49(+4.16%) |
May 21, 2020 | 11.29 | 11.77 | 11.07 | 11.69 | 1,966,552 | +0.67(+6.06%) |
May 20, 2020 | 11.12 | 11.18 | 10.92 | 11.03 | 447,015 | +0.03(+0.32%) |
May 19, 2020 | 11.25 | 11.28 | 10.86 | 10.99 | 1,033,702 | -0.24(-2.16%) |
May 18, 2020 | 10.95 | 11.45 | 10.87 | 11.23 | 2,171,009 | +0.82(+7.92%) |
May 15, 2020 | 9.837 | 10.41 | 9.752 | 10.41 | 1,148,375 | +0.77(+8.02%) |
May 14, 2020 | 9.350 | 9.637 | 9.125 | 9.637 | 628,359 | +0.12(+1.28%) |
May 13, 2020 | 10.00 | 10.06 | 9.376 | 9.515 | 1,130,377 | -0.51(-5.11%) |
May 12, 2020 | 10.31 | 10.38 | 10.00 | 10.03 | 608,856 | -0.13(-1.28%) |
May 11, 2020 | 10.21 | 10.24 | 10.09 | 10.16 | 433,550 | -0.10(-0.93%) |
May 08, 2020 | 10.32 | 10.40 | 10.21 | 10.25 | 493,214 | -0.01(-0.08%) |
May 07, 2020 | 10.29 | 10.37 | 10.11 | 10.26 | 349,668 | +0.04(+0.42%) |
May 06, 2020 | 10.26 | 10.37 | 10.14 | 10.22 | 398,762 | -0.07(-0.68%) |
May 05, 2020 | 10.38 | 10.58 | 10.24 | 10.29 | 579,274 | -0.09(-0.84%) |
May 04, 2020 | 10.03 | 10.37 | 9.932 | 10.37 | 569,311 | +0.35(+3.46%) |
May 01, 2020 | 10.32 | 10.42 | 9.854 | 10.03 | 922,962 | -0.44(-4.23%) |
Apr 30, 2020 | 10.75 | 10.75 | 10.40 | 10.47 | 778,272 | -0.33(-3.05%) |
Apr 29, 2020 | 10.74 | 10.86 | 10.68 | 10.80 | 801,985 | +0.16(+1.47%) |
Apr 28, 2020 | 11.08 | 11.13 | 10.51 | 10.64 | 804,890 | -0.10(-0.97%) |
Apr 27, 2020 | 10.44 | 10.88 | 10.44 | 10.75 | 1,390,205 | +0.42(+4.03%) |
Apr 24, 2020 | 10.08 | 10.37 | 9.949 | 10.33 | 739,360 | +0.35(+3.48%) |
Apr 23, 2020 | 9.880 | 10.12 | 9.871 | 9.984 | 973,829 | +0.05(+0.52%) |
Apr 22, 2020 | 10.04 | 10.09 | 9.828 | 9.932 | 332,868 | +0.13(+1.33%) |
Apr 21, 2020 | 9.810 | 10.05 | 9.698 | 9.802 | 539,886 | -0.23(-2.25%) |
Apr 20, 2020 | 9.889 | 10.31 | 9.784 | 10.03 | 742,815 | +0.03(+0.26%) |
Apr 17, 2020 | 9.906 | 10.07 | 9.845 | 10.00 | 749,266 | +0.35(+3.60%) |
Apr 16, 2020 | 9.880 | 9.915 | 9.515 | 9.654 | 549,424 | -0.22(-2.20%) |
Apr 15, 2020 | 10.03 | 10.03 | 9.758 | 9.871 | 927,165 | -0.24(-2.40%) |
Apr 14, 2020 | 10.07 | 10.22 | 9.923 | 10.11 | 680,695 | +0.17(+1.75%) |
Apr 13, 2020 | 9.915 | 9.941 | 9.680 | 9.941 | 470,698 | +0.00(+0.00%) |
Apr 09, 2020 | 10.02 | 10.11 | 9.784 | 9.941 | 624,868 | +0.12(+1.24%) |
Apr 08, 2020 | 9.654 | 9.915 | 9.472 | 9.819 | 551,119 | +0.27(+2.82%) |
Apr 07, 2020 | 9.863 | 9.915 | 9.524 | 9.550 | 615,225 | +0.03(+0.36%) |
Apr 06, 2020 | 9.481 | 9.602 | 9.298 | 9.515 | 722,820 | +0.45(+4.98%) |
Apr 03, 2020 | 9.316 | 9.463 | 9.038 | 9.064 | 632,470 | -0.29(-3.06%) |
Apr 02, 2020 | 9.194 | 9.628 | 9.107 | 9.350 | 696,648 | +0.18(+1.99%) |
Apr 01, 2020 | 9.628 | 9.790 | 9.133 | 9.168 | 1,013,065 | -0.73(-7.37%) |
Mar 31, 2020 | 9.863 | 10.34 | 9.767 | 9.897 | 477,270 | -0.13(-1.30%) |
Mar 30, 2020 | 10.42 | 10.49 | 9.897 | 10.03 | 657,524 | -0.50(-4.78%) |
Mar 27, 2020 | 10.31 | 10.79 | 10.24 | 10.53 | 1,154,480 | +0.02(+0.17%) |
Mar 26, 2020 | 9.793 | 10.98 | 9.779 | 10.51 | 2,283,522 | +0.96(+10.09%) |
Mar 25, 2020 | 9.168 | 9.767 | 8.960 | 9.550 | 1,217,906 | +0.51(+5.67%) |
Mar 24, 2020 | 8.873 | 9.090 | 8.699 | 9.038 | 1,047,105 | +0.70(+8.44%) |
Mar 23, 2020 | 8.335 | 8.647 | 8.107 | 8.335 | 1,121,631 | -0.10(-1.23%) |
Mar 20, 2020 | 8.456 | 9.058 | 8.421 | 8.439 | 1,597,244 | +0.06(+0.73%) |
Mar 19, 2020 | 7.866 | 8.656 | 7.814 | 8.378 | 1,002,830 | +0.48(+6.04%) |
Mar 18, 2020 | 7.831 | 8.421 | 7.649 | 7.900 | 1,323,083 | -0.74(-8.54%) |
Mar 17, 2020 | 8.291 | 8.708 | 7.918 | 8.638 | 829,751 | +0.44(+5.40%) |
Mar 16, 2020 | 7.852 | 8.668 | 7.758 | 8.196 | 1,119,725 | -0.69(-7.74%) |
Mar 13, 2020 | 9.046 | 9.046 | 8.247 | 8.883 | 1,475,179 | +0.36(+4.23%) |
Mar 12, 2020 | 8.668 | 9.044 | 8.488 | 8.522 | 1,820,476 | -1.22(-12.52%) |
Mar 11, 2020 | 10.18 | 10.39 | 9.622 | 9.742 | 1,071,204 | -0.69(-6.59%) |
Mar 10, 2020 | 10.56 | 10.64 | 10.05 | 10.43 | 890,427 | +0.34(+3.32%) |
Mar 09, 2020 | 10.000 | 10.70 | 9.836 | 10.09 | 1,360,240 | -1.16(-10.31%) |
Mar 06, 2020 | 11.39 | 11.61 | 11.08 | 11.25 | 1,282,531 | -0.55(-4.66%) |
Mar 05, 2020 | 11.98 | 12.20 | 11.72 | 11.80 | 798,210 | -0.52(-4.18%) |
Mar 04, 2020 | 11.95 | 12.35 | 11.85 | 12.32 | 814,832 | +0.52(+4.44%) |
Mar 03, 2020 | 12.04 | 12.29 | 11.65 | 11.80 | 1,266,700 | -0.41(-3.38%) |