Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.46 | 11.61 | 11.18 | 11.40 | 164,600 | -0.14(-1.21%) |
May 28, 2020 | 12.22 | 12.22 | 11.46 | 11.54 | 112,376 | -0.35(-2.94%) |
May 27, 2020 | 11.78 | 11.99 | 11.33 | 11.89 | 164,479 | +0.67(+5.97%) |
May 26, 2020 | 11.20 | 11.43 | 11.01 | 11.22 | 165,599 | +0.57(+5.35%) |
May 22, 2020 | 10.95 | 11.02 | 10.52 | 10.65 | 46,300 | -0.25(-2.29%) |
May 21, 2020 | 10.94 | 11.04 | 10.75 | 10.90 | 68,258 | -0.04(-0.37%) |
May 20, 2020 | 10.76 | 11.01 | 10.76 | 10.94 | 102,045 | +0.44(+4.19%) |
May 19, 2020 | 11.00 | 11.64 | 10.21 | 10.50 | 78,549 | -0.63(-5.66%) |
May 18, 2020 | 10.55 | 11.16 | 10.55 | 11.13 | 123,694 | +1.18(+11.86%) |
May 15, 2020 | 9.920 | 10.10 | 9.560 | 9.950 | 76,100 | +0.15(+1.53%) |
May 14, 2020 | 9.720 | 9.800 | 9.180 | 9.800 | 105,871 | -0.06(-0.61%) |
May 13, 2020 | 10.41 | 10.76 | 9.500 | 9.860 | 144,535 | -0.69(-6.54%) |
May 12, 2020 | 11.37 | 11.37 | 10.51 | 10.55 | 106,548 | -0.78(-6.88%) |
May 11, 2020 | 11.73 | 11.79 | 11.04 | 11.33 | 117,395 | -0.39(-3.33%) |
May 08, 2020 | 11.45 | 11.76 | 11.43 | 11.72 | 81,400 | +0.64(+5.78%) |
May 07, 2020 | 11.18 | 11.25 | 10.87 | 11.08 | 63,231 | +0.17(+1.56%) |
May 06, 2020 | 11.52 | 11.61 | 10.82 | 10.91 | 48,031 | -0.43(-3.79%) |
May 05, 2020 | 12.40 | 12.42 | 11.26 | 11.34 | 54,463 | -0.57(-4.79%) |
May 04, 2020 | 11.93 | 12.03 | 11.64 | 11.91 | 54,823 | -0.19(-1.57%) |
May 01, 2020 | 12.15 | 12.40 | 11.83 | 12.10 | 88,600 | -0.45(-3.59%) |
Apr 30, 2020 | 12.90 | 13.01 | 12.12 | 12.55 | 95,620 | -0.91(-6.76%) |
Apr 29, 2020 | 13.34 | 13.98 | 12.86 | 13.46 | 82,818 | +0.73(+5.73%) |
Apr 28, 2020 | 12.61 | 12.82 | 12.13 | 12.73 | 53,835 | +0.64(+5.29%) |
Apr 27, 2020 | 10.92 | 12.19 | 10.92 | 12.09 | 65,181 | +1.09(+9.91%) |
Apr 24, 2020 | 10.86 | 11.17 | 10.57 | 11.00 | 63,500 | -0.16(-1.43%) |
Apr 23, 2020 | 10.94 | 11.30 | 10.89 | 11.16 | 60,836 | +0.15(+1.36%) |
Apr 22, 2020 | 11.19 | 11.20 | 10.88 | 11.01 | 32,105 | +0.15(+1.38%) |
Apr 21, 2020 | 10.47 | 10.92 | 10.44 | 10.86 | 34,644 | -0.11(-1.00%) |
Apr 20, 2020 | 10.91 | 11.35 | 10.55 | 10.97 | 30,323 | -0.36(-3.18%) |
Apr 17, 2020 | 10.61 | 11.46 | 10.08 | 11.33 | 60,700 | +1.01(+9.79%) |
Apr 16, 2020 | 10.61 | 10.86 | 9.870 | 10.32 | 123,835 | -0.19(-1.81%) |
Apr 15, 2020 | 10.95 | 11.17 | 10.48 | 10.51 | 73,195 | -1.03(-8.93%) |
Apr 14, 2020 | 11.66 | 12.00 | 11.24 | 11.54 | 50,245 | +0.03(+0.26%) |
Apr 13, 2020 | 12.37 | 12.37 | 11.28 | 11.51 | 44,503 | -0.97(-7.77%) |
Apr 09, 2020 | 11.41 | 12.61 | 11.41 | 12.48 | 130,000 | +1.32(+11.83%) |
Apr 08, 2020 | 11.20 | 11.49 | 11.01 | 11.16 | 140,028 | +0.09(+0.81%) |
Apr 07, 2020 | 11.81 | 12.00 | 10.93 | 11.07 | 98,382 | -0.41(-3.57%) |
Apr 06, 2020 | 11.04 | 11.62 | 11.04 | 11.48 | 96,237 | +0.93(+8.82%) |
Apr 03, 2020 | 10.66 | 12.28 | 10.26 | 10.55 | 62,300 | -0.27(-2.50%) |
Apr 02, 2020 | 10.48 | 11.24 | 10.14 | 10.82 | 73,575 | +0.23(+2.17%) |
Apr 01, 2020 | 11.55 | 12.19 | 10.47 | 10.59 | 94,833 | -1.28(-10.78%) |
Mar 31, 2020 | 12.05 | 12.51 | 11.36 | 11.87 | 123,732 | -0.28(-2.30%) |
Mar 30, 2020 | 11.69 | 12.16 | 11.11 | 12.15 | 98,916 | +0.48(+4.11%) |
Mar 27, 2020 | 11.50 | 12.07 | 11.15 | 11.67 | 73,200 | -0.30(-2.51%) |
Mar 26, 2020 | 10.62 | 12.07 | 10.62 | 11.97 | 81,692 | +1.49(+14.22%) |
Mar 25, 2020 | 10.75 | 10.81 | 10.18 | 10.48 | 88,208 | -0.19(-1.78%) |
Mar 24, 2020 | 10.08 | 10.71 | 9.860 | 10.67 | 87,024 | +1.16(+12.20%) |
Mar 23, 2020 | 9.760 | 9.760 | 8.890 | 9.510 | 96,904 | -0.21(-2.16%) |
Mar 20, 2020 | 10.88 | 11.01 | 9.400 | 9.720 | 166,900 | -1.24(-11.31%) |
Mar 19, 2020 | 9.920 | 11.26 | 9.560 | 10.96 | 141,481 | +1.05(+10.60%) |
Mar 18, 2020 | 12.99 | 13.04 | 9.900 | 9.910 | 156,516 | -3.87(-28.08%) |
Mar 17, 2020 | 12.76 | 13.81 | 12.30 | 13.78 | 124,723 | +1.25(+9.98%) |
Mar 16, 2020 | 14.95 | 14.95 | 12.52 | 12.53 | 95,520 | -2.09(-14.30%) |
Mar 13, 2020 | 14.44 | 14.90 | 13.71 | 14.62 | 107,200 | +0.88(+6.40%) |
Mar 12, 2020 | 13.79 | 14.62 | 12.73 | 13.74 | 104,344 | -0.85(-5.83%) |
Mar 11, 2020 | 15.26 | 15.26 | 14.41 | 14.59 | 110,346 | -1.10(-7.01%) |
Mar 10, 2020 | 15.28 | 15.70 | 14.69 | 15.69 | 93,322 | +0.79(+5.30%) |
Mar 09, 2020 | 15.85 | 15.85 | 14.72 | 14.90 | 90,103 | -1.98(-11.73%) |
Mar 06, 2020 | 16.78 | 17.15 | 16.40 | 16.88 | 129,100 | -0.79(-4.47%) |
Mar 05, 2020 | 18.50 | 18.50 | 17.44 | 17.67 | 70,614 | -0.81(-4.38%) |
Mar 04, 2020 | 18.36 | 18.52 | 17.95 | 18.48 | 63,817 | +0.23(+1.26%) |
Mar 03, 2020 | 18.67 | 18.67 | 18.01 | 18.25 | 77,213 | -0.50(-2.67%) |