Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.00 | 12.02 | 11.61 | 11.87 | 491,725 | -0.21(-1.71%) |
May 28, 2020 | 12.32 | 12.32 | 11.92 | 12.07 | 391,009 | -0.09(-0.73%) |
May 27, 2020 | 12.36 | 12.36 | 11.77 | 12.16 | 695,064 | +0.17(+1.39%) |
May 26, 2020 | 11.80 | 12.10 | 11.75 | 12.00 | 396,332 | +0.39(+3.39%) |
May 22, 2020 | 11.75 | 11.91 | 11.19 | 11.60 | 325,342 | -0.06(-0.51%) |
May 21, 2020 | 11.75 | 12.26 | 11.56 | 11.66 | 419,571 | -0.09(-0.75%) |
May 20, 2020 | 11.68 | 11.84 | 11.42 | 11.75 | 222,393 | +0.33(+2.93%) |
May 19, 2020 | 11.53 | 11.70 | 11.23 | 11.42 | 185,365 | -0.22(-1.86%) |
May 18, 2020 | 11.69 | 12.06 | 11.61 | 11.63 | 272,392 | +0.49(+4.41%) |
May 15, 2020 | 11.18 | 11.26 | 10.89 | 11.14 | 137,906 | -0.09(-0.79%) |
May 14, 2020 | 11.01 | 11.24 | 10.56 | 11.23 | 182,634 | -0.06(-0.52%) |
May 13, 2020 | 11.55 | 11.79 | 11.00 | 11.29 | 253,652 | -0.36(-3.12%) |
May 12, 2020 | 12.40 | 12.40 | 11.61 | 11.65 | 220,817 | -0.75(-6.03%) |
May 11, 2020 | 12.63 | 12.87 | 12.12 | 12.40 | 247,178 | -0.42(-3.30%) |
May 08, 2020 | 12.34 | 13.68 | 11.93 | 12.82 | 548,169 | +0.33(+2.68%) |
May 07, 2020 | 12.17 | 12.87 | 12.02 | 12.49 | 232,078 | +0.55(+4.61%) |
May 06, 2020 | 12.14 | 12.27 | 11.58 | 11.94 | 227,375 | -0.22(-1.78%) |
May 05, 2020 | 12.06 | 12.50 | 12.06 | 12.15 | 204,997 | +0.26(+2.15%) |
May 04, 2020 | 11.81 | 12.06 | 11.56 | 11.90 | 288,958 | -0.48(-3.89%) |
May 01, 2020 | 12.54 | 12.68 | 11.99 | 12.38 | 242,353 | -0.60(-4.62%) |
Apr 30, 2020 | 12.92 | 13.34 | 12.50 | 12.98 | 279,950 | -0.29(-2.22%) |
Apr 29, 2020 | 13.42 | 13.68 | 13.06 | 13.27 | 437,725 | +0.33(+2.58%) |
Apr 28, 2020 | 12.52 | 13.38 | 12.24 | 12.94 | 538,966 | +0.76(+6.22%) |
Apr 27, 2020 | 11.66 | 12.30 | 11.66 | 12.18 | 256,987 | +0.52(+4.47%) |
Apr 24, 2020 | 11.42 | 11.86 | 11.27 | 11.66 | 141,974 | +0.25(+2.15%) |
Apr 23, 2020 | 11.57 | 11.77 | 11.39 | 11.42 | 160,013 | -0.27(-2.27%) |
Apr 22, 2020 | 11.89 | 12.06 | 11.61 | 11.68 | 115,397 | -0.01(-0.08%) |
Apr 21, 2020 | 11.38 | 11.77 | 11.29 | 11.69 | 148,420 | +0.01(+0.08%) |
Apr 20, 2020 | 11.92 | 12.00 | 11.42 | 11.68 | 201,789 | -0.45(-3.73%) |
Apr 17, 2020 | 11.95 | 12.64 | 11.95 | 12.13 | 254,659 | +0.39(+3.35%) |
Apr 16, 2020 | 12.29 | 12.38 | 11.55 | 11.74 | 264,746 | -0.41(-3.40%) |
Apr 15, 2020 | 12.17 | 12.75 | 11.93 | 12.15 | 377,506 | -0.67(-5.21%) |
Apr 14, 2020 | 13.39 | 13.39 | 12.68 | 12.82 | 354,849 | -0.19(-1.44%) |
Apr 13, 2020 | 13.20 | 13.20 | 12.13 | 13.01 | 381,141 | -0.36(-2.72%) |
Apr 09, 2020 | 12.57 | 13.83 | 12.57 | 13.37 | 334,291 | +0.94(+7.59%) |
Apr 08, 2020 | 12.78 | 12.99 | 11.90 | 12.43 | 393,619 | -0.20(-1.56%) |
Apr 07, 2020 | 12.42 | 13.18 | 12.11 | 12.63 | 615,158 | +1.19(+10.40%) |
Apr 06, 2020 | 10.61 | 11.44 | 10.59 | 11.44 | 336,074 | +0.99(+9.51%) |
Apr 03, 2020 | 10.22 | 10.52 | 9.852 | 10.44 | 318,528 | +0.07(+0.66%) |
Apr 02, 2020 | 10.54 | 11.09 | 10.13 | 10.37 | 278,340 | -0.30(-2.85%) |
Apr 01, 2020 | 10.39 | 10.73 | 10.12 | 10.68 | 353,554 | -0.10(-0.91%) |
Mar 31, 2020 | 9.931 | 10.81 | 9.931 | 10.78 | 452,816 | +0.59(+5.79%) |
Mar 30, 2020 | 10.66 | 11.05 | 9.831 | 10.19 | 380,990 | -0.40(-3.81%) |
Mar 27, 2020 | 10.27 | 10.94 | 10.15 | 10.59 | 357,411 | -0.02(-0.18%) |
Mar 26, 2020 | 9.783 | 10.75 | 9.658 | 10.61 | 395,796 | +0.84(+8.56%) |
Mar 25, 2020 | 9.004 | 10.27 | 8.907 | 9.773 | 684,164 | +0.73(+8.09%) |
Mar 24, 2020 | 9.398 | 9.658 | 8.494 | 9.042 | 503,459 | +0.06(+0.64%) |
Mar 23, 2020 | 10.18 | 10.29 | 8.802 | 8.984 | 554,846 | -1.28(-12.47%) |
Mar 20, 2020 | 11.14 | 11.36 | 10.17 | 10.26 | 533,413 | -0.75(-6.81%) |
Mar 19, 2020 | 11.63 | 12.40 | 10.94 | 11.01 | 506,596 | -0.89(-7.51%) |
Mar 18, 2020 | 12.99 | 13.08 | 10.40 | 11.91 | 466,135 | -1.84(-13.37%) |
Mar 17, 2020 | 12.66 | 13.91 | 12.36 | 13.75 | 462,860 | +1.18(+9.42%) |
Mar 16, 2020 | 13.05 | 13.82 | 12.52 | 12.56 | 367,212 | -1.58(-11.16%) |
Mar 13, 2020 | 13.94 | 14.40 | 12.89 | 14.14 | 377,163 | +0.78(+5.83%) |
Mar 12, 2020 | 14.68 | 14.68 | 12.52 | 13.36 | 353,123 | -2.10(-13.57%) |
Mar 11, 2020 | 16.26 | 16.31 | 15.26 | 15.46 | 299,983 | -1.11(-6.68%) |
Mar 10, 2020 | 16.61 | 16.62 | 15.62 | 16.56 | 349,054 | +0.24(+1.47%) |
Mar 09, 2020 | 17.14 | 17.14 | 16.06 | 16.32 | 459,616 | -1.60(-8.91%) |
Mar 06, 2020 | 17.77 | 17.93 | 17.25 | 17.92 | 325,079 | -0.15(-0.85%) |
Mar 05, 2020 | 18.07 | 18.27 | 17.74 | 18.07 | 158,030 | -0.22(-1.21%) |
Mar 04, 2020 | 18.35 | 18.55 | 17.99 | 18.30 | 159,997 | +0.07(+0.37%) |
Mar 03, 2020 | 18.10 | 18.62 | 17.91 | 18.23 | 237,109 | +0.14(+0.80%) |