Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.05 | 12.08 | 11.59 | 11.86 | 1,300,351 | -0.39(-3.19%) |
May 28, 2020 | 12.71 | 12.71 | 11.98 | 12.25 | 924,311 | -0.34(-2.69%) |
May 27, 2020 | 12.34 | 12.60 | 12.01 | 12.59 | 1,034,982 | +0.77(+6.52%) |
May 26, 2020 | 11.33 | 11.96 | 11.33 | 11.82 | 1,712,976 | +0.78(+7.06%) |
May 22, 2020 | 11.34 | 11.51 | 10.85 | 11.04 | 667,919 | -0.36(-3.14%) |
May 21, 2020 | 11.05 | 11.48 | 10.97 | 11.40 | 1,020,566 | +0.31(+2.81%) |
May 20, 2020 | 11.01 | 11.11 | 10.62 | 11.09 | 820,003 | +0.33(+3.07%) |
May 19, 2020 | 11.11 | 11.22 | 10.76 | 10.76 | 1,036,736 | -0.46(-4.09%) |
May 18, 2020 | 10.94 | 11.63 | 10.69 | 11.22 | 1,676,297 | +0.69(+6.53%) |
May 15, 2020 | 10.60 | 10.74 | 10.26 | 10.53 | 814,807 | -0.22(-2.05%) |
May 14, 2020 | 10.27 | 10.75 | 9.831 | 10.75 | 957,232 | +0.41(+3.99%) |
May 13, 2020 | 10.57 | 10.71 | 10.25 | 10.33 | 2,332,536 | -0.42(-3.92%) |
May 12, 2020 | 11.76 | 11.76 | 10.71 | 10.76 | 927,930 | -0.93(-7.93%) |
May 11, 2020 | 12.14 | 12.14 | 11.60 | 11.68 | 499,982 | -0.64(-5.21%) |
May 08, 2020 | 12.08 | 12.50 | 11.99 | 12.32 | 727,023 | +0.58(+4.92%) |
May 07, 2020 | 11.33 | 11.89 | 11.33 | 11.75 | 655,241 | +0.47(+4.15%) |
May 06, 2020 | 12.06 | 12.21 | 11.20 | 11.28 | 1,080,262 | -0.45(-3.83%) |
May 05, 2020 | 12.27 | 12.55 | 11.71 | 11.73 | 553,836 | -0.35(-2.88%) |
May 04, 2020 | 12.27 | 12.41 | 11.83 | 12.08 | 903,705 | -0.50(-3.94%) |
May 01, 2020 | 13.12 | 13.22 | 12.18 | 12.57 | 977,289 | -0.53(-4.06%) |
Apr 30, 2020 | 12.83 | 13.17 | 12.52 | 13.10 | 900,776 | -0.09(-0.69%) |
Apr 29, 2020 | 12.75 | 13.36 | 12.61 | 13.20 | 626,476 | +0.91(+7.39%) |
Apr 28, 2020 | 12.13 | 12.49 | 11.94 | 12.29 | 702,981 | +0.55(+4.69%) |
Apr 27, 2020 | 11.52 | 11.97 | 11.41 | 11.74 | 522,807 | +0.39(+3.48%) |
Apr 24, 2020 | 11.44 | 11.46 | 11.10 | 11.34 | 1,333,003 | +1.62(+16.70%) |
Apr 23, 2020 | 11.33 | 11.44 | 11.10 | 9.720 | 619,127 | -1.57(-13.89%) |
Apr 22, 2020 | 11.22 | 11.38 | 10.91 | 11.29 | 1,010,131 | +0.32(+2.93%) |
Apr 21, 2020 | 10.92 | 11.22 | 10.66 | 10.97 | 734,639 | -0.39(-3.47%) |
Apr 20, 2020 | 12.02 | 12.26 | 11.30 | 11.36 | 756,402 | -0.94(-7.61%) |
Apr 17, 2020 | 12.83 | 13.07 | 12.24 | 12.30 | 906,734 | -0.05(-0.37%) |
Apr 16, 2020 | 12.86 | 13.00 | 12.16 | 12.34 | 1,523,775 | -0.48(-3.72%) |
Apr 15, 2020 | 12.75 | 13.08 | 12.54 | 12.82 | 1,477,473 | -0.39(-2.98%) |
Apr 14, 2020 | 13.02 | 13.42 | 12.80 | 13.21 | 789,506 | +0.48(+3.74%) |
Apr 13, 2020 | 12.90 | 12.90 | 12.19 | 12.74 | 673,886 | -0.35(-2.66%) |
Apr 09, 2020 | 12.87 | 13.47 | 12.46 | 13.09 | 1,095,388 | +0.67(+5.39%) |
Apr 08, 2020 | 11.73 | 12.47 | 11.39 | 12.42 | 591,496 | +0.90(+7.80%) |
Apr 07, 2020 | 11.64 | 12.09 | 11.19 | 11.52 | 1,211,006 | +0.49(+4.41%) |
Apr 06, 2020 | 10.77 | 11.12 | 10.41 | 11.03 | 1,375,818 | +0.97(+9.66%) |
Apr 03, 2020 | 10.04 | 10.17 | 9.693 | 10.06 | 1,659,493 | -0.12(-1.17%) |
Apr 02, 2020 | 10.83 | 10.84 | 9.775 | 10.18 | 1,715,627 | -0.28(-2.63%) |
Apr 01, 2020 | 11.01 | 11.10 | 9.968 | 10.45 | 1,408,565 | -1.01(-8.80%) |
Mar 31, 2020 | 11.77 | 11.77 | 10.92 | 11.46 | 2,176,579 | -0.37(-3.10%) |
Mar 30, 2020 | 11.55 | 11.90 | 10.78 | 11.83 | 1,482,881 | +0.31(+2.71%) |
Mar 27, 2020 | 10.09 | 11.85 | 10.08 | 11.52 | 2,498,400 | +0.34(+3.04%) |
Mar 26, 2020 | 9.886 | 11.22 | 9.730 | 11.18 | 2,007,103 | +1.48(+15.22%) |
Mar 25, 2020 | 8.464 | 10.35 | 8.308 | 9.702 | 1,583,601 | +1.24(+14.63%) |
Mar 24, 2020 | 7.767 | 8.593 | 7.547 | 8.464 | 3,037,074 | +1.13(+15.38%) |
Mar 23, 2020 | 8.088 | 8.152 | 6.997 | 7.336 | 1,883,223 | -0.69(-8.57%) |
Mar 20, 2020 | 8.528 | 9.143 | 7.896 | 8.024 | 2,244,209 | -0.50(-5.91%) |
Mar 19, 2020 | 8.923 | 9.161 | 8.336 | 8.528 | 1,240,422 | -0.39(-4.42%) |
Mar 18, 2020 | 9.840 | 10.22 | 8.666 | 8.923 | 1,909,276 | -1.67(-15.76%) |
Mar 17, 2020 | 10.62 | 11.61 | 9.656 | 10.59 | 1,754,050 | +0.13(+1.23%) |
Mar 16, 2020 | 11.94 | 12.33 | 10.33 | 10.46 | 1,273,679 | -3.74(-26.34%) |
Mar 13, 2020 | 13.70 | 14.21 | 12.77 | 14.20 | 1,403,121 | +1.37(+10.64%) |
Mar 12, 2020 | 13.23 | 13.32 | 12.44 | 12.84 | 1,267,211 | -1.47(-10.26%) |
Mar 11, 2020 | 15.90 | 15.93 | 14.31 | 14.31 | 1,491,817 | -2.11(-12.85%) |
Mar 10, 2020 | 16.02 | 16.41 | 15.40 | 16.41 | 677,274 | +0.83(+5.29%) |
Mar 09, 2020 | 16.43 | 16.43 | 15.57 | 15.59 | 822,001 | -1.80(-10.34%) |
Mar 06, 2020 | 17.41 | 17.69 | 16.85 | 17.39 | 659,740 | -0.57(-3.17%) |
Mar 05, 2020 | 18.03 | 18.23 | 17.77 | 17.96 | 703,885 | -0.50(-2.68%) |
Mar 04, 2020 | 18.05 | 18.45 | 17.87 | 18.45 | 883,393 | +0.71(+3.98%) |
Mar 03, 2020 | 18.20 | 18.48 | 17.63 | 17.74 | 1,564,201 | -0.41(-2.27%) |