Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.65 | 11.92 | 10.94 | 11.24 | 285,372 | -0.37(-3.19%) |
May 28, 2020 | 12.15 | 12.15 | 11.55 | 11.61 | 233,932 | -0.38(-3.17%) |
May 27, 2020 | 12.02 | 12.21 | 11.49 | 11.99 | 224,723 | +0.25(+2.10%) |
May 26, 2020 | 11.07 | 11.92 | 11.06 | 11.74 | 493,107 | +1.16(+10.94%) |
May 22, 2020 | 10.91 | 11.06 | 10.45 | 10.58 | 105,591 | -0.31(-2.88%) |
May 21, 2020 | 10.75 | 11.11 | 10.61 | 10.89 | 144,757 | +0.10(+0.97%) |
May 20, 2020 | 10.50 | 10.91 | 10.44 | 10.79 | 174,339 | +0.48(+4.70%) |
May 19, 2020 | 10.72 | 10.87 | 10.26 | 10.31 | 145,846 | -0.53(-4.90%) |
May 18, 2020 | 10.51 | 11.03 | 10.51 | 10.84 | 378,460 | +0.83(+8.25%) |
May 15, 2020 | 10.29 | 10.36 | 9.973 | 10.01 | 167,239 | -0.26(-2.50%) |
May 14, 2020 | 9.594 | 10.36 | 9.262 | 10.27 | 179,224 | +0.35(+3.54%) |
May 13, 2020 | 10.69 | 10.74 | 9.594 | 9.916 | 260,636 | -0.89(-8.25%) |
May 12, 2020 | 10.90 | 11.46 | 10.79 | 10.81 | 220,692 | -0.12(-1.13%) |
May 11, 2020 | 10.73 | 11.05 | 10.44 | 10.93 | 181,642 | -0.16(-1.45%) |
May 08, 2020 | 10.43 | 11.18 | 10.41 | 11.09 | 236,264 | +0.65(+6.18%) |
May 07, 2020 | 10.93 | 11.12 | 10.31 | 10.45 | 217,928 | -0.28(-2.57%) |
May 06, 2020 | 11.44 | 11.99 | 10.66 | 10.72 | 364,107 | -0.86(-7.45%) |
May 05, 2020 | 11.24 | 12.21 | 11.10 | 11.59 | 634,979 | +0.72(+6.64%) |
May 04, 2020 | 11.39 | 11.39 | 10.62 | 10.87 | 363,888 | -0.78(-6.68%) |
May 01, 2020 | 12.50 | 13.27 | 11.60 | 11.64 | 749,681 | +0.09(+0.74%) |
Apr 30, 2020 | 11.47 | 12.46 | 11.12 | 11.56 | 418,835 | -0.13(-1.14%) |
Apr 29, 2020 | 10.68 | 11.80 | 10.55 | 11.69 | 346,096 | +1.38(+13.34%) |
Apr 28, 2020 | 10.32 | 10.53 | 9.821 | 10.31 | 256,204 | +0.33(+3.33%) |
Apr 27, 2020 | 9.024 | 10.11 | 8.873 | 9.983 | 265,744 | +0.99(+10.97%) |
Apr 24, 2020 | 9.081 | 9.167 | 8.474 | 8.996 | 124,876 | +0.14(+1.61%) |
Apr 23, 2020 | 8.702 | 9.352 | 8.702 | 8.854 | 173,004 | +0.16(+1.86%) |
Apr 22, 2020 | 8.616 | 8.863 | 8.351 | 8.692 | 231,254 | +0.32(+3.85%) |
Apr 21, 2020 | 8.170 | 8.521 | 8.056 | 8.370 | 284,266 | -0.18(-2.11%) |
Apr 20, 2020 | 9.717 | 9.803 | 8.531 | 8.550 | 269,102 | -1.42(-14.27%) |
Apr 17, 2020 | 9.708 | 10.24 | 9.219 | 9.973 | 236,264 | +0.61(+6.48%) |
Apr 16, 2020 | 9.309 | 9.594 | 8.673 | 9.366 | 312,359 | -0.01(-0.10%) |
Apr 15, 2020 | 10.66 | 10.74 | 9.347 | 9.375 | 178,505 | -1.80(-16.13%) |
Apr 14, 2020 | 11.59 | 11.91 | 11.02 | 11.18 | 362,619 | -0.11(-1.01%) |
Apr 13, 2020 | 11.13 | 11.65 | 10.62 | 11.29 | 320,261 | +0.25(+2.23%) |
Apr 09, 2020 | 11.48 | 11.71 | 10.64 | 11.05 | 362,932 | -0.09(-0.77%) |
Apr 08, 2020 | 11.06 | 11.51 | 10.63 | 11.13 | 265,258 | +0.33(+3.08%) |
Apr 07, 2020 | 11.09 | 11.79 | 10.53 | 10.80 | 308,433 | +0.13(+1.25%) |
Apr 06, 2020 | 9.641 | 10.91 | 9.641 | 10.67 | 331,585 | +1.40(+15.16%) |
Apr 03, 2020 | 10.91 | 11.31 | 8.825 | 9.262 | 506,883 | -1.69(-15.42%) |
Apr 02, 2020 | 9.366 | 11.29 | 9.271 | 10.95 | 774,970 | +1.46(+15.40%) |
Apr 01, 2020 | 8.540 | 9.584 | 8.379 | 9.489 | 339,265 | +0.44(+4.82%) |
Mar 31, 2020 | 8.161 | 9.129 | 7.772 | 9.053 | 492,382 | +0.95(+11.71%) |
Mar 30, 2020 | 8.531 | 8.531 | 7.648 | 8.104 | 447,614 | -0.38(-4.47%) |
Mar 27, 2020 | 9.005 | 9.005 | 8.208 | 8.483 | 482,540 | -0.99(-10.42%) |
Mar 26, 2020 | 9.603 | 10.06 | 9.138 | 9.470 | 511,564 | -0.08(-0.80%) |
Mar 25, 2020 | 10.12 | 10.60 | 9.508 | 9.546 | 417,262 | -0.45(-4.46%) |
Mar 24, 2020 | 11.53 | 11.77 | 9.803 | 9.992 | 380,802 | -1.13(-10.15%) |
Mar 23, 2020 | 11.82 | 11.84 | 10.63 | 11.12 | 340,271 | -1.10(-9.01%) |
Mar 20, 2020 | 12.53 | 12.53 | 11.26 | 12.22 | 535,230 | -0.22(-1.75%) |
Mar 19, 2020 | 11.62 | 13.61 | 11.51 | 12.44 | 370,922 | +0.67(+5.73%) |
Mar 18, 2020 | 11.99 | 12.98 | 10.84 | 11.77 | 256,592 | -1.03(-8.08%) |
Mar 17, 2020 | 11.99 | 12.82 | 10.09 | 12.80 | 477,150 | +1.20(+10.30%) |
Mar 16, 2020 | 8.066 | 12.42 | 8.066 | 11.61 | 584,946 | +1.45(+14.30%) |
Mar 13, 2020 | 8.512 | 10.15 | 7.705 | 10.15 | 456,827 | +2.08(+25.73%) |
Mar 12, 2020 | 8.104 | 8.778 | 7.838 | 8.075 | 473,355 | -0.78(-8.79%) |
Mar 11, 2020 | 9.423 | 9.765 | 8.749 | 8.854 | 352,742 | -0.77(-7.99%) |
Mar 10, 2020 | 9.281 | 9.708 | 8.531 | 9.622 | 375,734 | +0.72(+8.10%) |
Mar 09, 2020 | 10.89 | 10.89 | 8.892 | 8.901 | 471,675 | -2.55(-22.29%) |
Mar 06, 2020 | 12.50 | 12.63 | 11.33 | 11.45 | 559,152 | -1.64(-12.54%) |
Mar 05, 2020 | 13.53 | 13.68 | 13.05 | 13.10 | 436,791 | -0.82(-5.87%) |
Mar 04, 2020 | 14.12 | 14.12 | 13.34 | 13.91 | 349,945 | +0.03(+0.21%) |
Mar 03, 2020 | 13.66 | 14.29 | 13.48 | 13.88 | 457,381 | +0.53(+3.98%) |