Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.94 | 12.01 | 10.94 | 11.70 | 18,776 | +0.85(+7.84%) |
May 28, 2020 | 12.21 | 12.56 | 10.85 | 10.85 | 42,989 | -1.19(-9.88%) |
May 27, 2020 | 10.84 | 12.10 | 10.62 | 12.04 | 46,559 | +1.63(+15.68%) |
May 26, 2020 | 11.11 | 11.64 | 10.21 | 10.41 | 54,274 | -0.28(-2.60%) |
May 22, 2020 | 10.83 | 10.85 | 10.57 | 10.69 | 31,907 | -0.07(-0.65%) |
May 21, 2020 | 10.76 | 10.95 | 10.60 | 10.76 | 25,330 | -0.11(-1.04%) |
May 20, 2020 | 10.61 | 11.26 | 10.48 | 10.87 | 28,160 | +0.61(+5.92%) |
May 19, 2020 | 11.26 | 11.37 | 10.25 | 10.26 | 17,337 | -1.16(-10.18%) |
May 18, 2020 | 11.34 | 11.68 | 11.27 | 11.42 | 38,211 | +0.60(+5.53%) |
May 15, 2020 | 10.76 | 10.83 | 10.57 | 10.83 | 19,236 | -0.02(-0.16%) |
May 14, 2020 | 10.81 | 10.88 | 10.29 | 10.84 | 22,567 | -0.39(-3.48%) |
May 13, 2020 | 10.43 | 11.37 | 10.21 | 11.23 | 60,610 | +0.88(+8.47%) |
May 12, 2020 | 11.23 | 11.41 | 10.35 | 10.36 | 28,985 | -0.82(-7.38%) |
May 11, 2020 | 11.82 | 11.83 | 11.18 | 11.18 | 35,204 | -0.81(-6.73%) |
May 08, 2020 | 12.01 | 12.52 | 11.75 | 11.99 | 23,383 | +0.29(+2.45%) |
May 07, 2020 | 11.81 | 12.03 | 11.50 | 11.70 | 25,336 | +0.07(+0.60%) |
May 06, 2020 | 11.68 | 11.77 | 10.94 | 11.63 | 23,715 | +0.03(+0.30%) |
May 05, 2020 | 12.60 | 13.35 | 11.49 | 11.60 | 19,948 | -0.70(-5.72%) |
May 04, 2020 | 11.70 | 12.36 | 11.67 | 12.30 | 14,851 | +0.49(+4.11%) |
May 01, 2020 | 12.74 | 13.30 | 11.34 | 11.82 | 39,625 | -1.41(-10.64%) |
Apr 30, 2020 | 13.03 | 13.56 | 12.52 | 13.22 | 27,547 | -0.27(-1.97%) |
Apr 29, 2020 | 13.53 | 14.32 | 13.17 | 13.49 | 57,821 | +0.54(+4.18%) |
Apr 28, 2020 | 12.49 | 12.99 | 12.12 | 12.95 | 25,963 | +0.87(+7.18%) |
Apr 27, 2020 | 11.11 | 12.23 | 11.11 | 12.08 | 23,418 | +1.11(+10.09%) |
Apr 24, 2020 | 10.66 | 11.28 | 10.52 | 10.97 | 14,093 | +0.33(+3.15%) |
Apr 23, 2020 | 10.77 | 11.12 | 10.35 | 10.64 | 18,849 | -0.29(-2.67%) |
Apr 22, 2020 | 10.52 | 11.46 | 10.32 | 10.93 | 15,836 | +0.56(+5.38%) |
Apr 21, 2020 | 9.873 | 10.53 | 9.873 | 10.37 | 23,502 | +0.35(+3.51%) |
Apr 20, 2020 | 10.03 | 10.27 | 9.942 | 10.02 | 12,996 | -0.38(-3.63%) |
Apr 17, 2020 | 10.30 | 10.70 | 10.07 | 10.40 | 35,874 | +0.39(+3.86%) |
Apr 16, 2020 | 11.16 | 11.16 | 9.787 | 10.01 | 45,883 | -1.24(-10.99%) |
Apr 15, 2020 | 10.98 | 11.47 | 10.70 | 11.25 | 26,286 | +0.01(+0.08%) |
Apr 14, 2020 | 11.38 | 12.13 | 11.24 | 11.24 | 34,946 | -0.10(-0.91%) |
Apr 13, 2020 | 12.88 | 12.88 | 11.17 | 11.34 | 16,645 | -1.37(-10.74%) |
Apr 09, 2020 | 11.99 | 13.14 | 11.74 | 12.71 | 32,031 | +1.03(+8.82%) |
Apr 08, 2020 | 11.08 | 11.93 | 10.59 | 11.68 | 24,239 | +0.74(+6.75%) |
Apr 07, 2020 | 10.77 | 11.08 | 10.29 | 10.94 | 27,899 | +0.32(+2.99%) |
Apr 06, 2020 | 10.68 | 11.10 | 10.07 | 10.62 | 69,841 | +0.29(+2.83%) |
Apr 03, 2020 | 10.44 | 10.58 | 9.814 | 10.33 | 40,067 | -0.20(-1.88%) |
Apr 02, 2020 | 10.74 | 11.17 | 10.22 | 10.53 | 87,691 | -0.33(-3.01%) |
Apr 01, 2020 | 11.32 | 12.76 | 10.75 | 10.85 | 68,084 | -0.97(-8.21%) |
Mar 31, 2020 | 11.93 | 12.61 | 11.44 | 11.82 | 64,451 | -0.19(-1.57%) |
Mar 30, 2020 | 11.01 | 12.23 | 11.01 | 12.01 | 18,388 | +0.90(+8.11%) |
Mar 27, 2020 | 11.20 | 11.96 | 11.11 | 11.11 | 25,508 | -0.61(-5.20%) |
Mar 26, 2020 | 11.20 | 11.92 | 11.20 | 11.72 | 25,077 | +0.60(+5.41%) |
Mar 25, 2020 | 11.15 | 11.20 | 10.95 | 11.12 | 34,425 | -0.04(-0.38%) |
Mar 24, 2020 | 10.89 | 11.16 | 10.57 | 11.16 | 33,162 | +0.64(+6.12%) |
Mar 23, 2020 | 11.36 | 11.86 | 10.52 | 10.52 | 32,887 | -0.56(-5.04%) |
Mar 20, 2020 | 10.99 | 12.31 | 10.99 | 11.08 | 65,110 | -0.01(-0.08%) |
Mar 19, 2020 | 10.74 | 11.20 | 10.65 | 11.08 | 39,645 | +0.34(+3.20%) |
Mar 18, 2020 | 12.01 | 12.12 | 10.73 | 10.74 | 51,522 | -1.70(-13.67%) |
Mar 17, 2020 | 12.89 | 12.95 | 11.71 | 12.44 | 44,468 | +1.37(+12.33%) |
Mar 16, 2020 | 13.09 | 13.54 | 11.08 | 11.08 | 51,199 | -3.09(-21.82%) |
Mar 13, 2020 | 13.05 | 14.17 | 12.67 | 14.17 | 44,610 | +1.54(+12.17%) |
Mar 12, 2020 | 13.35 | 14.12 | 12.29 | 12.63 | 27,460 | -1.36(-9.70%) |
Mar 11, 2020 | 14.19 | 14.68 | 13.83 | 13.99 | 36,769 | -0.62(-4.23%) |
Mar 10, 2020 | 14.65 | 15.02 | 14.29 | 14.60 | 41,223 | +0.30(+2.10%) |
Mar 09, 2020 | 15.02 | 15.19 | 14.17 | 14.30 | 24,140 | -1.24(-7.96%) |
Mar 06, 2020 | 15.14 | 15.59 | 15.14 | 15.54 | 15,607 | -0.05(-0.33%) |
Mar 05, 2020 | 15.74 | 16.00 | 15.50 | 15.59 | 19,125 | -0.43(-2.68%) |
Mar 04, 2020 | 15.94 | 16.02 | 15.85 | 16.02 | 35,738 | +0.09(+0.59%) |
Mar 03, 2020 | 16.48 | 16.48 | 15.93 | 15.93 | 22,172 | -0.76(-4.58%) |