Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.82 | 11.82 | 11.51 | 11.70 | 105,541 | -0.26(-2.17%) |
May 28, 2020 | 12.29 | 12.69 | 11.89 | 11.96 | 116,519 | -0.45(-3.61%) |
May 27, 2020 | 12.60 | 12.60 | 11.86 | 12.41 | 137,483 | +0.39(+3.27%) |
May 26, 2020 | 11.72 | 12.09 | 11.31 | 12.02 | 162,913 | +0.72(+6.40%) |
May 22, 2020 | 11.39 | 11.39 | 11.08 | 11.30 | 92,555 | +0.11(+0.98%) |
May 21, 2020 | 11.19 | 11.31 | 11.12 | 11.19 | 69,304 | -0.05(-0.42%) |
May 20, 2020 | 11.12 | 11.35 | 11.01 | 11.23 | 111,834 | +0.34(+3.10%) |
May 19, 2020 | 11.18 | 11.19 | 10.89 | 10.89 | 141,854 | -0.38(-3.35%) |
May 18, 2020 | 10.66 | 11.36 | 10.66 | 11.27 | 195,784 | +1.02(+9.96%) |
May 15, 2020 | 9.826 | 10.39 | 9.740 | 10.25 | 176,072 | +0.43(+4.40%) |
May 14, 2020 | 9.858 | 9.960 | 9.504 | 9.818 | 148,632 | -0.28(-2.80%) |
May 13, 2020 | 10.68 | 10.90 | 9.858 | 10.10 | 185,657 | -0.57(-5.37%) |
May 12, 2020 | 11.50 | 11.50 | 10.63 | 10.67 | 140,818 | -0.82(-7.11%) |
May 11, 2020 | 11.58 | 11.63 | 11.33 | 11.49 | 174,928 | -0.26(-2.21%) |
May 08, 2020 | 11.59 | 11.77 | 11.52 | 11.75 | 103,377 | +0.36(+3.17%) |
May 07, 2020 | 11.09 | 11.42 | 11.04 | 11.39 | 204,484 | +0.26(+2.33%) |
May 06, 2020 | 11.16 | 11.24 | 11.02 | 11.13 | 175,366 | +0.07(+0.64%) |
May 05, 2020 | 11.36 | 11.41 | 11.05 | 11.06 | 150,674 | -0.15(-1.33%) |
May 04, 2020 | 11.44 | 11.44 | 10.89 | 11.21 | 145,001 | -0.07(-0.63%) |
May 01, 2020 | 11.31 | 11.56 | 11.10 | 11.28 | 174,416 | -0.13(-1.10%) |
Apr 30, 2020 | 11.24 | 11.62 | 11.15 | 11.41 | 184,446 | -0.18(-1.56%) |
Apr 29, 2020 | 11.16 | 11.86 | 10.46 | 11.59 | 304,976 | +0.62(+5.66%) |
Apr 28, 2020 | 10.89 | 11.08 | 10.81 | 10.97 | 144,446 | +0.38(+3.56%) |
Apr 27, 2020 | 10.27 | 10.71 | 10.27 | 10.59 | 99,538 | +0.37(+3.61%) |
Apr 24, 2020 | 10.16 | 10.34 | 9.979 | 10.22 | 93,446 | +0.19(+1.88%) |
Apr 23, 2020 | 9.716 | 10.20 | 9.716 | 10.03 | 146,528 | +0.31(+3.23%) |
Apr 22, 2020 | 10.02 | 10.05 | 9.685 | 9.716 | 84,472 | -0.20(-2.06%) |
Apr 21, 2020 | 9.685 | 9.936 | 9.598 | 9.921 | 102,563 | +0.00(+0.00%) |
Apr 20, 2020 | 9.858 | 10.16 | 9.795 | 9.921 | 109,563 | -0.13(-1.25%) |
Apr 17, 2020 | 10.09 | 10.11 | 9.834 | 10.05 | 190,585 | +0.23(+2.32%) |
Apr 16, 2020 | 10.26 | 10.41 | 9.653 | 9.818 | 182,226 | -0.49(-4.73%) |
Apr 15, 2020 | 10.31 | 10.51 | 10.17 | 10.31 | 178,322 | -0.33(-3.10%) |
Apr 14, 2020 | 10.93 | 11.00 | 10.49 | 10.64 | 134,014 | -0.14(-1.31%) |
Apr 13, 2020 | 10.90 | 10.98 | 10.20 | 10.78 | 277,221 | -0.20(-1.86%) |
Apr 09, 2020 | 10.63 | 11.08 | 10.63 | 10.98 | 164,868 | +0.52(+4.95%) |
Apr 08, 2020 | 10.60 | 10.65 | 10.37 | 10.46 | 222,167 | -0.08(-0.75%) |
Apr 07, 2020 | 10.86 | 10.90 | 10.44 | 10.54 | 156,457 | -0.08(-0.73%) |
Apr 06, 2020 | 10.73 | 11.05 | 10.30 | 10.62 | 237,599 | +0.14(+1.34%) |
Apr 03, 2020 | 10.64 | 10.80 | 10.37 | 10.48 | 248,679 | -0.23(-2.18%) |
Apr 02, 2020 | 10.81 | 10.93 | 10.45 | 10.71 | 217,713 | -0.05(-0.43%) |
Apr 01, 2020 | 11.02 | 11.32 | 10.71 | 10.76 | 234,470 | -0.56(-4.95%) |
Mar 31, 2020 | 11.60 | 11.93 | 11.10 | 11.32 | 530,347 | -0.32(-2.74%) |
Mar 30, 2020 | 11.66 | 11.86 | 11.44 | 11.64 | 348,634 | +0.07(+0.61%) |
Mar 27, 2020 | 11.26 | 11.72 | 11.14 | 11.57 | 351,310 | +0.07(+0.61%) |
Mar 26, 2020 | 10.50 | 11.54 | 10.50 | 11.50 | 325,148 | +1.06(+10.14%) |
Mar 25, 2020 | 10.25 | 10.71 | 10.04 | 10.44 | 247,529 | +0.13(+1.28%) |
Mar 24, 2020 | 10.20 | 11.19 | 10.05 | 10.31 | 227,996 | +0.37(+3.76%) |
Mar 23, 2020 | 10.18 | 10.38 | 9.700 | 9.934 | 277,955 | -0.16(-1.54%) |
Mar 20, 2020 | 10.39 | 10.76 | 10.03 | 10.09 | 455,227 | -0.33(-3.14%) |
Mar 19, 2020 | 10.19 | 10.67 | 9.969 | 10.42 | 394,041 | +0.19(+1.83%) |
Mar 18, 2020 | 10.71 | 11.13 | 10.09 | 10.23 | 303,749 | -0.90(-8.11%) |
Mar 17, 2020 | 11.06 | 11.34 | 10.95 | 11.13 | 349,759 | +0.19(+1.78%) |
Mar 16, 2020 | 10.84 | 11.34 | 10.84 | 10.94 | 260,423 | -0.77(-6.58%) |
Mar 13, 2020 | 12.32 | 12.46 | 11.29 | 11.71 | 273,470 | -0.16(-1.38%) |
Mar 12, 2020 | 11.97 | 12.18 | 11.39 | 11.87 | 406,497 | -0.68(-5.40%) |
Mar 11, 2020 | 12.50 | 12.63 | 12.11 | 12.55 | 348,436 | -0.14(-1.10%) |
Mar 10, 2020 | 12.00 | 12.85 | 11.84 | 12.69 | 300,926 | +0.87(+7.38%) |
Mar 09, 2020 | 12.61 | 12.66 | 11.72 | 11.82 | 330,091 | -1.24(-9.47%) |
Mar 06, 2020 | 12.87 | 13.11 | 12.80 | 13.05 | 295,215 | -0.09(-0.69%) |
Mar 05, 2020 | 13.06 | 13.25 | 12.98 | 13.14 | 246,043 | -0.08(-0.63%) |
Mar 04, 2020 | 13.02 | 13.24 | 12.96 | 13.23 | 236,656 | +0.30(+2.33%) |
Mar 03, 2020 | 12.93 | 13.10 | 12.75 | 12.93 | 239,313 | +0.02(+0.12%) |