Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.22 | 11.80 | 11.22 | 11.72 | 905,000 | +0.67(+6.06%) |
May 28, 2020 | 11.21 | 11.22 | 10.67 | 11.05 | 944,052 | -0.07(-0.63%) |
May 27, 2020 | 11.29 | 11.36 | 10.86 | 11.12 | 638,752 | -0.05(-0.45%) |
May 26, 2020 | 11.71 | 11.71 | 11.01 | 11.17 | 758,315 | -0.20(-1.76%) |
May 22, 2020 | 11.29 | 11.41 | 11.02 | 11.37 | 270,100 | +0.07(+0.62%) |
May 21, 2020 | 11.74 | 11.74 | 11.16 | 11.30 | 415,600 | -0.44(-3.75%) |
May 20, 2020 | 11.18 | 12.13 | 11.10 | 11.74 | 906,399 | +0.74(+6.73%) |
May 19, 2020 | 11.65 | 11.75 | 10.94 | 11.00 | 431,738 | -0.70(-5.98%) |
May 18, 2020 | 11.82 | 12.10 | 11.54 | 11.70 | 413,737 | +0.24(+2.09%) |
May 15, 2020 | 11.28 | 11.71 | 11.28 | 11.46 | 904,400 | +0.18(+1.60%) |
May 14, 2020 | 11.07 | 11.31 | 10.81 | 11.28 | 453,542 | +0.00(+0.00%) |
May 13, 2020 | 11.31 | 11.64 | 10.89 | 11.28 | 465,637 | -0.10(-0.88%) |
May 12, 2020 | 11.92 | 12.21 | 11.34 | 11.38 | 596,295 | -0.41(-3.52%) |
May 11, 2020 | 11.20 | 11.85 | 11.09 | 11.79 | 536,614 | +0.63(+5.69%) |
May 08, 2020 | 11.50 | 11.55 | 11.00 | 11.16 | 518,200 | -0.07(-0.62%) |
May 07, 2020 | 11.51 | 11.61 | 10.57 | 11.23 | 891,920 | -0.46(-3.93%) |
May 06, 2020 | 11.91 | 12.12 | 11.66 | 11.69 | 528,901 | -0.06(-0.51%) |
May 05, 2020 | 12.02 | 12.27 | 11.63 | 11.75 | 427,062 | +0.13(+1.12%) |
May 04, 2020 | 11.31 | 11.67 | 11.15 | 11.62 | 762,456 | +0.27(+2.38%) |
May 01, 2020 | 11.43 | 11.49 | 11.03 | 11.35 | 462,700 | -0.15(-1.30%) |
Apr 30, 2020 | 11.68 | 11.82 | 11.29 | 11.50 | 425,453 | -0.35(-2.95%) |
Apr 29, 2020 | 11.86 | 11.99 | 11.46 | 11.85 | 741,041 | +0.29(+2.51%) |
Apr 28, 2020 | 12.28 | 12.31 | 11.53 | 11.56 | 381,359 | -0.46(-3.83%) |
Apr 27, 2020 | 12.19 | 12.33 | 11.95 | 12.02 | 510,670 | +0.08(+0.67%) |
Apr 24, 2020 | 11.77 | 12.09 | 11.53 | 11.94 | 716,500 | +0.27(+2.31%) |
Apr 23, 2020 | 11.94 | 12.08 | 11.65 | 11.67 | 675,652 | -0.19(-1.60%) |
Apr 22, 2020 | 11.73 | 11.96 | 11.52 | 11.86 | 799,396 | +0.54(+4.77%) |
Apr 21, 2020 | 11.52 | 11.76 | 11.24 | 11.32 | 696,907 | -0.35(-3.00%) |
Apr 20, 2020 | 11.42 | 12.01 | 11.27 | 11.67 | 914,860 | +0.15(+1.30%) |
Apr 17, 2020 | 11.26 | 11.53 | 11.08 | 11.52 | 650,700 | +0.38(+3.41%) |
Apr 16, 2020 | 11.14 | 11.44 | 10.74 | 11.14 | 1,419,284 | +0.72(+6.91%) |
Apr 15, 2020 | 10.96 | 11.04 | 10.37 | 10.42 | 737,598 | -0.88(-7.79%) |
Apr 14, 2020 | 11.07 | 11.36 | 10.91 | 11.30 | 804,233 | +0.47(+4.34%) |
Apr 13, 2020 | 11.31 | 11.40 | 10.51 | 10.83 | 443,445 | -0.54(-4.75%) |
Apr 09, 2020 | 11.32 | 11.49 | 10.87 | 11.37 | 559,400 | +0.47(+4.31%) |
Apr 08, 2020 | 10.73 | 10.91 | 10.47 | 10.90 | 495,225 | +0.29(+2.73%) |
Apr 07, 2020 | 11.26 | 11.30 | 10.46 | 10.61 | 698,046 | -0.37(-3.37%) |
Apr 06, 2020 | 10.65 | 11.04 | 10.44 | 10.98 | 670,272 | +0.71(+6.91%) |
Apr 03, 2020 | 10.85 | 11.09 | 10.07 | 10.27 | 767,200 | -0.75(-6.81%) |
Apr 02, 2020 | 9.550 | 11.04 | 9.550 | 11.02 | 1,662,015 | +1.36(+14.08%) |
Apr 01, 2020 | 10.15 | 10.67 | 9.580 | 9.660 | 959,887 | -0.70(-6.76%) |
Mar 31, 2020 | 9.680 | 10.37 | 9.510 | 10.36 | 892,290 | +0.69(+7.14%) |
Mar 30, 2020 | 9.160 | 10.17 | 8.610 | 9.670 | 1,280,155 | +0.51(+5.57%) |
Mar 27, 2020 | 9.100 | 9.340 | 8.660 | 9.160 | 518,000 | -0.19(-2.03%) |
Mar 26, 2020 | 9.360 | 9.980 | 9.170 | 9.350 | 643,133 | +0.10(+1.08%) |
Mar 25, 2020 | 8.770 | 9.640 | 8.700 | 9.250 | 615,656 | +0.42(+4.76%) |
Mar 24, 2020 | 8.440 | 8.920 | 8.127 | 8.830 | 899,094 | +0.73(+9.01%) |
Mar 23, 2020 | 8.570 | 8.930 | 7.860 | 8.100 | 1,105,330 | -0.33(-3.91%) |
Mar 20, 2020 | 8.610 | 10.18 | 8.380 | 8.430 | 1,551,700 | +0.22(+2.68%) |
Mar 19, 2020 | 7.510 | 8.510 | 7.510 | 8.210 | 867,688 | +0.71(+9.47%) |
Mar 18, 2020 | 7.640 | 8.690 | 7.120 | 7.500 | 1,100,337 | -0.50(-6.25%) |
Mar 17, 2020 | 8.250 | 8.450 | 7.530 | 8.000 | 1,337,423 | -0.10(-1.23%) |
Mar 16, 2020 | 8.970 | 9.450 | 7.910 | 8.100 | 1,376,284 | -2.14(-20.90%) |
Mar 13, 2020 | 10.74 | 10.80 | 9.420 | 10.24 | 1,260,100 | -0.08(-0.78%) |
Mar 12, 2020 | 10.72 | 11.53 | 10.11 | 10.32 | 947,039 | -0.28(-2.64%) |
Mar 11, 2020 | 10.47 | 10.86 | 10.37 | 10.60 | 742,665 | -0.16(-1.49%) |
Mar 10, 2020 | 10.44 | 10.96 | 9.910 | 10.76 | 1,235,285 | +0.86(+8.69%) |
Mar 09, 2020 | 10.05 | 10.69 | 9.840 | 9.900 | 758,673 | -0.60(-5.71%) |
Mar 06, 2020 | 10.77 | 11.18 | 10.36 | 10.50 | 710,400 | -0.59(-5.32%) |
Mar 05, 2020 | 11.12 | 11.39 | 10.95 | 11.09 | 1,508,811 | -0.30(-2.63%) |
Mar 04, 2020 | 11.29 | 11.51 | 11.07 | 11.39 | 708,330 | +0.25(+2.24%) |
Mar 03, 2020 | 11.13 | 11.24 | 10.50 | 11.14 | 1,757,431 | +0.03(+0.22%) |