Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.95 | 11.18 | 10.65 | 10.81 | 153,597 | -0.16(-1.46%) |
May 28, 2020 | 11.09 | 11.64 | 10.94 | 10.98 | 50,984 | -0.10(-0.94%) |
May 27, 2020 | 11.38 | 11.38 | 10.80 | 11.08 | 57,312 | +0.02(+0.17%) |
May 26, 2020 | 11.48 | 11.61 | 10.95 | 11.06 | 47,796 | +0.01(+0.09%) |
May 22, 2020 | 11.24 | 11.24 | 10.93 | 11.05 | 37,341 | -0.08(-0.68%) |
May 21, 2020 | 11.16 | 11.21 | 10.94 | 11.13 | 82,231 | -0.01(-0.08%) |
May 20, 2020 | 11.19 | 11.34 | 10.85 | 11.14 | 31,760 | +0.17(+1.55%) |
May 19, 2020 | 11.50 | 11.50 | 10.79 | 10.97 | 30,011 | -0.69(-5.92%) |
May 18, 2020 | 11.23 | 11.73 | 11.23 | 11.66 | 48,736 | +0.95(+8.92%) |
May 15, 2020 | 10.49 | 10.91 | 10.31 | 10.70 | 55,959 | +0.26(+2.54%) |
May 14, 2020 | 10.05 | 10.52 | 9.794 | 10.44 | 101,855 | +0.24(+2.32%) |
May 13, 2020 | 10.19 | 10.38 | 10.06 | 10.20 | 36,231 | -0.06(-0.55%) |
May 12, 2020 | 10.68 | 10.77 | 10.08 | 10.26 | 39,736 | -0.33(-3.12%) |
May 11, 2020 | 10.58 | 10.89 | 10.35 | 10.59 | 39,605 | -0.15(-1.41%) |
May 08, 2020 | 10.56 | 10.78 | 10.53 | 10.74 | 39,139 | +0.41(+3.93%) |
May 07, 2020 | 10.38 | 10.62 | 10.16 | 10.33 | 69,384 | +0.13(+1.30%) |
May 06, 2020 | 10.71 | 11.18 | 10.14 | 10.20 | 44,538 | -0.41(-3.83%) |
May 05, 2020 | 11.21 | 11.42 | 10.49 | 10.61 | 20,065 | -0.31(-2.86%) |
May 04, 2020 | 11.35 | 11.96 | 10.86 | 10.92 | 19,891 | -0.52(-4.55%) |
May 01, 2020 | 11.99 | 12.02 | 10.96 | 11.44 | 38,399 | -0.95(-7.63%) |
Apr 30, 2020 | 13.02 | 13.02 | 12.24 | 12.38 | 21,785 | -0.74(-5.62%) |
Apr 29, 2020 | 12.57 | 13.80 | 12.29 | 13.12 | 38,503 | +1.04(+8.61%) |
Apr 28, 2020 | 12.13 | 12.51 | 11.63 | 12.08 | 56,131 | +0.36(+3.07%) |
Apr 27, 2020 | 11.26 | 11.85 | 11.03 | 11.72 | 51,911 | +0.47(+4.20%) |
Apr 24, 2020 | 10.93 | 11.30 | 10.78 | 11.25 | 36,601 | +0.31(+2.85%) |
Apr 23, 2020 | 11.13 | 11.21 | 10.61 | 10.94 | 29,549 | -0.13(-1.20%) |
Apr 22, 2020 | 10.87 | 11.08 | 10.29 | 11.07 | 45,289 | +0.40(+3.72%) |
Apr 21, 2020 | 10.78 | 11.09 | 10.63 | 10.67 | 35,527 | -0.47(-4.24%) |
Apr 20, 2020 | 10.94 | 11.22 | 10.69 | 11.15 | 64,672 | +0.13(+1.20%) |
Apr 17, 2020 | 11.15 | 11.89 | 10.93 | 11.01 | 40,515 | +0.08(+0.78%) |
Apr 16, 2020 | 11.65 | 11.94 | 10.53 | 10.93 | 67,817 | -0.86(-7.30%) |
Apr 15, 2020 | 12.02 | 12.02 | 11.58 | 11.79 | 36,802 | -0.76(-6.03%) |
Apr 14, 2020 | 12.20 | 12.58 | 12.02 | 12.54 | 29,101 | +0.59(+4.90%) |
Apr 13, 2020 | 12.56 | 12.74 | 11.84 | 11.96 | 16,986 | -0.78(-6.16%) |
Apr 09, 2020 | 12.51 | 12.80 | 11.68 | 12.74 | 30,994 | +0.63(+5.23%) |
Apr 08, 2020 | 11.69 | 12.20 | 11.46 | 12.11 | 57,380 | +0.54(+4.66%) |
Apr 07, 2020 | 12.16 | 12.46 | 11.53 | 11.57 | 21,441 | -0.29(-2.47%) |
Apr 06, 2020 | 11.74 | 12.20 | 11.52 | 11.86 | 30,347 | +0.52(+4.58%) |
Apr 03, 2020 | 11.57 | 11.94 | 11.07 | 11.34 | 57,652 | -0.40(-3.38%) |
Apr 02, 2020 | 11.11 | 12.24 | 11.02 | 11.74 | 42,394 | +0.60(+5.34%) |
Apr 01, 2020 | 11.82 | 12.10 | 10.91 | 11.15 | 50,542 | -1.05(-8.60%) |
Mar 31, 2020 | 12.53 | 12.53 | 12.01 | 12.19 | 53,940 | -0.26(-2.12%) |
Mar 30, 2020 | 11.50 | 12.58 | 10.96 | 12.46 | 49,549 | +0.91(+7.86%) |
Mar 27, 2020 | 13.11 | 13.61 | 11.51 | 11.55 | 52,362 | -2.14(-15.61%) |
Mar 26, 2020 | 13.82 | 14.31 | 13.30 | 13.69 | 66,101 | +0.11(+0.84%) |
Mar 25, 2020 | 14.25 | 14.91 | 13.47 | 13.57 | 77,629 | -0.95(-6.51%) |
Mar 24, 2020 | 12.96 | 14.72 | 12.83 | 14.52 | 71,850 | +1.94(+15.40%) |
Mar 23, 2020 | 13.01 | 13.05 | 11.59 | 12.58 | 86,678 | -0.21(-1.63%) |
Mar 20, 2020 | 12.49 | 13.46 | 11.96 | 12.79 | 97,532 | +0.26(+2.11%) |
Mar 19, 2020 | 11.79 | 12.55 | 10.99 | 12.53 | 55,161 | +0.95(+8.25%) |
Mar 18, 2020 | 11.40 | 12.04 | 10.78 | 11.57 | 62,092 | -0.55(-4.52%) |
Mar 17, 2020 | 10.89 | 12.12 | 10.76 | 12.12 | 74,154 | +1.21(+11.09%) |
Mar 16, 2020 | 10.63 | 11.49 | 10.46 | 10.91 | 55,763 | -0.47(-4.15%) |
Mar 13, 2020 | 12.03 | 12.03 | 11.17 | 11.38 | 53,103 | -0.12(-1.07%) |
Mar 12, 2020 | 11.14 | 11.95 | 10.64 | 11.50 | 87,583 | -0.81(-6.60%) |
Mar 11, 2020 | 12.87 | 13.03 | 11.85 | 12.32 | 83,318 | -0.70(-5.37%) |
Mar 10, 2020 | 14.44 | 14.44 | 12.06 | 13.02 | 61,590 | -0.93(-6.64%) |
Mar 09, 2020 | 13.71 | 14.13 | 13.28 | 13.94 | 51,585 | -0.89(-5.99%) |
Mar 06, 2020 | 14.60 | 14.97 | 14.16 | 14.83 | 40,726 | -0.13(-0.88%) |
Mar 05, 2020 | 15.06 | 15.06 | 14.68 | 14.96 | 31,195 | -0.21(-1.37%) |
Mar 04, 2020 | 15.13 | 15.31 | 14.94 | 15.17 | 28,198 | +0.37(+2.49%) |
Mar 03, 2020 | 15.60 | 15.60 | 14.65 | 14.80 | 57,091 | -0.70(-4.51%) |