Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.85 | 12.98 | 12.41 | 12.69 | 1,034,654 | -0.36(-2.76%) |
May 28, 2020 | 13.39 | 13.47 | 12.78 | 13.05 | 1,079,057 | -0.20(-1.50%) |
May 27, 2020 | 13.48 | 13.56 | 12.77 | 13.25 | 1,119,630 | +0.20(+1.52%) |
May 26, 2020 | 12.98 | 13.57 | 12.73 | 13.05 | 993,419 | +0.40(+3.13%) |
May 22, 2020 | 12.71 | 12.90 | 12.05 | 12.66 | 857,960 | +0.06(+0.50%) |
May 21, 2020 | 12.85 | 13.28 | 12.40 | 12.59 | 1,033,341 | -0.22(-1.69%) |
May 20, 2020 | 12.96 | 13.52 | 12.64 | 12.81 | 912,444 | +0.25(+2.01%) |
May 19, 2020 | 12.99 | 13.50 | 12.52 | 12.56 | 1,234,058 | -0.58(-4.39%) |
May 18, 2020 | 12.63 | 13.84 | 12.36 | 13.14 | 1,966,255 | +1.30(+10.97%) |
May 15, 2020 | 11.50 | 12.33 | 11.40 | 11.84 | 1,059,389 | +0.46(+4.04%) |
May 14, 2020 | 10.39 | 11.52 | 10.07 | 11.38 | 1,278,010 | +0.50(+4.64%) |
May 13, 2020 | 11.61 | 11.61 | 10.49 | 10.87 | 1,344,892 | -0.65(-5.63%) |
May 12, 2020 | 12.73 | 12.84 | 11.43 | 11.52 | 1,541,087 | -1.17(-9.23%) |
May 11, 2020 | 13.97 | 13.97 | 11.95 | 12.69 | 1,309,865 | -0.47(-3.56%) |
May 08, 2020 | 11.72 | 13.20 | 11.68 | 13.16 | 1,263,259 | +1.81(+15.96%) |
May 07, 2020 | 11.32 | 12.06 | 11.24 | 11.35 | 775,255 | +0.34(+3.11%) |
May 06, 2020 | 11.22 | 11.74 | 10.94 | 11.01 | 856,987 | -0.11(-0.97%) |
May 05, 2020 | 12.20 | 12.57 | 11.12 | 11.12 | 1,220,017 | -1.01(-8.33%) |
May 04, 2020 | 10.08 | 12.36 | 10.02 | 12.13 | 1,469,905 | +1.90(+18.61%) |
May 01, 2020 | 11.23 | 11.23 | 9.874 | 10.22 | 1,380,348 | -1.04(-9.24%) |
Apr 30, 2020 | 11.49 | 11.97 | 10.56 | 11.26 | 1,848,697 | -0.43(-3.68%) |
Apr 29, 2020 | 10.95 | 12.02 | 10.95 | 11.70 | 1,333,198 | +1.23(+11.75%) |
Apr 28, 2020 | 9.191 | 10.65 | 8.994 | 10.47 | 1,362,252 | +1.29(+14.09%) |
Apr 27, 2020 | 9.120 | 9.353 | 8.491 | 9.173 | 993,503 | +0.15(+1.69%) |
Apr 24, 2020 | 9.784 | 9.847 | 8.787 | 9.021 | 1,341,467 | -0.75(-7.63%) |
Apr 23, 2020 | 9.847 | 10.18 | 9.357 | 9.766 | 1,149,957 | +0.02(+0.18%) |
Apr 22, 2020 | 9.802 | 10.11 | 9.443 | 9.748 | 1,266,175 | +0.31(+3.23%) |
Apr 21, 2020 | 9.281 | 9.694 | 8.931 | 9.443 | 1,102,200 | -0.23(-2.41%) |
Apr 20, 2020 | 9.820 | 10.21 | 9.649 | 9.676 | 1,224,372 | -0.49(-4.85%) |
Apr 17, 2020 | 10.22 | 10.91 | 10.04 | 10.17 | 898,062 | +0.02(+0.18%) |
Apr 16, 2020 | 10.28 | 10.50 | 9.730 | 10.15 | 825,317 | -0.16(-1.57%) |
Apr 15, 2020 | 10.94 | 10.94 | 10.01 | 10.31 | 944,301 | -1.18(-10.30%) |
Apr 14, 2020 | 11.23 | 12.05 | 11.09 | 11.50 | 923,870 | +0.24(+2.15%) |
Apr 13, 2020 | 11.62 | 11.76 | 10.91 | 11.26 | 837,379 | -0.36(-3.09%) |
Apr 09, 2020 | 10.82 | 12.03 | 10.75 | 11.61 | 1,338,459 | +1.02(+9.66%) |
Apr 08, 2020 | 10.86 | 10.95 | 10.31 | 10.59 | 1,088,706 | -0.13(-1.25%) |
Apr 07, 2020 | 10.90 | 11.28 | 10.52 | 10.73 | 1,018,512 | +0.26(+2.49%) |
Apr 06, 2020 | 9.694 | 10.86 | 9.586 | 10.47 | 973,278 | +0.99(+10.42%) |
Apr 03, 2020 | 10.44 | 10.69 | 9.209 | 9.479 | 1,136,810 | -1.22(-11.41%) |
Apr 02, 2020 | 9.874 | 10.95 | 9.308 | 10.70 | 1,131,913 | +0.80(+8.07%) |
Apr 01, 2020 | 9.263 | 10.22 | 8.868 | 9.901 | 1,407,867 | +0.37(+3.86%) |
Mar 31, 2020 | 9.649 | 10.20 | 8.904 | 9.533 | 1,883,448 | +0.04(+0.47%) |
Mar 30, 2020 | 9.200 | 9.820 | 8.976 | 9.488 | 1,666,658 | +0.53(+5.91%) |
Mar 27, 2020 | 9.649 | 9.667 | 8.608 | 8.958 | 1,911,209 | -0.94(-9.52%) |
Mar 26, 2020 | 10.91 | 11.01 | 9.649 | 9.901 | 1,627,876 | -0.86(-8.01%) |
Mar 25, 2020 | 10.50 | 11.36 | 9.541 | 10.76 | 1,921,115 | +0.38(+3.63%) |
Mar 24, 2020 | 10.65 | 11.17 | 9.757 | 10.39 | 1,970,700 | +0.18(+1.76%) |
Mar 23, 2020 | 10.59 | 11.76 | 9.730 | 10.21 | 1,324,225 | -0.41(-3.89%) |
Mar 20, 2020 | 11.67 | 11.87 | 10.34 | 10.62 | 1,682,488 | -1.04(-8.93%) |
Mar 19, 2020 | 12.42 | 13.89 | 11.39 | 11.66 | 1,551,651 | -1.08(-8.46%) |
Mar 18, 2020 | 13.77 | 13.94 | 12.16 | 12.74 | 1,727,333 | -1.97(-13.37%) |
Mar 17, 2020 | 14.13 | 17.04 | 13.94 | 14.70 | 3,444,714 | +0.72(+5.13%) |
Mar 16, 2020 | 11.22 | 14.35 | 10.84 | 13.98 | 2,088,126 | +1.74(+14.22%) |
Mar 13, 2020 | 11.12 | 12.32 | 10.95 | 12.24 | 1,443,294 | +1.91(+18.51%) |
Mar 12, 2020 | 11.81 | 11.81 | 10.22 | 10.33 | 1,125,768 | -2.47(-19.28%) |
Mar 11, 2020 | 13.01 | 13.38 | 12.39 | 12.80 | 1,506,376 | -0.66(-4.87%) |
Mar 10, 2020 | 13.58 | 14.00 | 12.79 | 13.46 | 1,144,734 | +0.57(+4.46%) |
Mar 09, 2020 | 13.64 | 14.03 | 12.84 | 12.88 | 1,231,375 | -2.19(-14.53%) |
Mar 06, 2020 | 15.00 | 15.36 | 14.13 | 15.07 | 1,409,649 | -0.53(-3.39%) |
Mar 05, 2020 | 16.35 | 16.53 | 15.22 | 15.60 | 1,334,176 | -1.17(-6.96%) |
Mar 04, 2020 | 16.51 | 16.91 | 16.09 | 16.77 | 973,069 | +0.48(+2.92%) |
Mar 03, 2020 | 17.04 | 17.24 | 15.87 | 16.29 | 1,010,387 | -0.32(-1.95%) |