Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.92 | 11.92 | 11.46 | 11.63 | 129,017 | -0.55(-4.49%) |
May 28, 2020 | 13.15 | 13.15 | 12.09 | 12.18 | 146,693 | -0.65(-5.05%) |
May 27, 2020 | 12.42 | 12.90 | 12.09 | 12.83 | 148,139 | +0.92(+7.70%) |
May 26, 2020 | 11.34 | 12.02 | 11.34 | 11.91 | 113,595 | +0.80(+7.20%) |
May 22, 2020 | 11.09 | 11.48 | 10.95 | 11.11 | 52,034 | -0.08(-0.75%) |
May 21, 2020 | 11.13 | 11.46 | 11.13 | 11.20 | 70,874 | -0.04(-0.37%) |
May 20, 2020 | 10.82 | 11.38 | 10.82 | 11.24 | 81,052 | +0.69(+6.54%) |
May 19, 2020 | 11.08 | 11.08 | 10.54 | 10.55 | 118,101 | -0.59(-5.29%) |
May 18, 2020 | 10.48 | 11.23 | 10.48 | 11.14 | 144,191 | +1.19(+11.93%) |
May 15, 2020 | 9.832 | 10.11 | 9.613 | 9.949 | 179,864 | +0.16(+1.63%) |
May 14, 2020 | 9.529 | 10.03 | 9.179 | 9.790 | 176,756 | -0.04(-0.43%) |
May 13, 2020 | 10.21 | 10.25 | 9.503 | 9.832 | 137,154 | -0.47(-4.58%) |
May 12, 2020 | 11.06 | 11.11 | 10.25 | 10.30 | 173,623 | -0.72(-6.49%) |
May 11, 2020 | 11.70 | 11.79 | 10.87 | 11.02 | 141,818 | -0.97(-8.08%) |
May 08, 2020 | 11.38 | 12.00 | 11.38 | 11.99 | 100,267 | +0.88(+7.88%) |
May 07, 2020 | 11.25 | 11.54 | 11.04 | 11.11 | 137,711 | +0.07(+0.61%) |
May 06, 2020 | 11.76 | 11.85 | 10.97 | 11.04 | 107,431 | -0.56(-4.79%) |
May 05, 2020 | 12.30 | 12.45 | 11.57 | 11.60 | 118,671 | -0.40(-3.37%) |
May 04, 2020 | 12.29 | 12.37 | 11.82 | 12.00 | 139,627 | -0.44(-3.52%) |
May 01, 2020 | 12.04 | 12.46 | 12.04 | 12.44 | 114,267 | +0.24(+1.97%) |
Apr 30, 2020 | 12.97 | 13.00 | 11.88 | 12.20 | 119,406 | -1.30(-9.60%) |
Apr 29, 2020 | 12.99 | 13.70 | 12.73 | 13.50 | 146,629 | +0.96(+7.65%) |
Apr 28, 2020 | 12.40 | 12.78 | 12.07 | 12.54 | 109,535 | +0.39(+3.25%) |
Apr 27, 2020 | 11.27 | 12.27 | 11.25 | 12.14 | 145,538 | +1.04(+9.35%) |
Apr 24, 2020 | 10.85 | 11.20 | 10.76 | 11.10 | 50,812 | +0.30(+2.77%) |
Apr 23, 2020 | 10.71 | 11.12 | 10.65 | 10.80 | 79,586 | +0.12(+1.17%) |
Apr 22, 2020 | 10.70 | 10.94 | 10.46 | 10.68 | 96,396 | +0.02(+0.16%) |
Apr 21, 2020 | 10.07 | 10.74 | 10.07 | 10.66 | 93,032 | +0.20(+1.90%) |
Apr 20, 2020 | 10.45 | 10.80 | 10.23 | 10.46 | 130,684 | -0.32(-2.93%) |
Apr 17, 2020 | 10.07 | 10.82 | 10.07 | 10.78 | 124,863 | +1.05(+10.85%) |
Apr 16, 2020 | 10.45 | 10.64 | 9.526 | 9.725 | 158,311 | -0.75(-7.14%) |
Apr 15, 2020 | 10.56 | 10.76 | 10.12 | 10.47 | 123,979 | -0.50(-4.54%) |
Apr 14, 2020 | 11.86 | 11.94 | 10.73 | 10.97 | 149,958 | -0.66(-5.64%) |
Apr 13, 2020 | 12.08 | 12.08 | 11.44 | 11.63 | 116,310 | -0.48(-3.98%) |
Apr 09, 2020 | 11.46 | 12.22 | 11.42 | 12.11 | 160,022 | +0.96(+8.56%) |
Apr 08, 2020 | 10.85 | 11.22 | 10.62 | 11.15 | 212,687 | +0.51(+4.76%) |
Apr 07, 2020 | 10.86 | 11.20 | 10.36 | 10.65 | 169,718 | +0.20(+1.91%) |
Apr 06, 2020 | 10.04 | 10.51 | 10.04 | 10.45 | 245,896 | +0.66(+6.70%) |
Apr 03, 2020 | 10.36 | 10.45 | 9.634 | 9.792 | 146,657 | -0.61(-5.83%) |
Apr 02, 2020 | 9.983 | 10.47 | 9.974 | 10.40 | 148,710 | +0.36(+3.56%) |
Apr 01, 2020 | 10.25 | 10.31 | 9.991 | 10.04 | 209,278 | -0.65(-6.06%) |
Mar 31, 2020 | 10.61 | 10.83 | 10.34 | 10.69 | 131,697 | -0.02(-0.16%) |
Mar 30, 2020 | 10.70 | 10.75 | 10.10 | 10.71 | 156,012 | +0.00(+0.00%) |
Mar 27, 2020 | 10.41 | 11.12 | 10.13 | 10.71 | 155,446 | +0.10(+0.94%) |
Mar 26, 2020 | 9.949 | 10.99 | 9.933 | 10.61 | 221,035 | +0.72(+7.31%) |
Mar 25, 2020 | 9.825 | 10.34 | 9.642 | 9.883 | 265,744 | +0.11(+1.10%) |
Mar 24, 2020 | 9.451 | 9.850 | 8.828 | 9.775 | 187,426 | +0.70(+7.69%) |
Mar 23, 2020 | 9.493 | 9.734 | 8.239 | 9.077 | 234,860 | -0.42(-4.37%) |
Mar 20, 2020 | 9.883 | 10.39 | 9.327 | 9.493 | 283,440 | -0.42(-4.27%) |
Mar 19, 2020 | 7.965 | 10.14 | 7.632 | 9.916 | 379,045 | +1.92(+23.99%) |
Mar 18, 2020 | 11.66 | 11.93 | 7.998 | 7.998 | 197,185 | -4.43(-35.63%) |
Mar 17, 2020 | 11.68 | 12.45 | 11.44 | 12.42 | 226,805 | +0.69(+5.87%) |
Mar 16, 2020 | 8.305 | 12.15 | 8.305 | 11.74 | 207,221 | -1.43(-10.85%) |
Mar 13, 2020 | 13.03 | 13.28 | 12.47 | 13.16 | 256,950 | +0.83(+6.73%) |
Mar 12, 2020 | 12.50 | 13.25 | 11.85 | 12.33 | 221,360 | -1.02(-7.65%) |
Mar 11, 2020 | 13.74 | 14.29 | 13.12 | 13.35 | 227,042 | -0.66(-4.68%) |
Mar 10, 2020 | 13.84 | 14.13 | 13.27 | 14.01 | 246,204 | +0.51(+3.75%) |
Mar 09, 2020 | 14.68 | 15.11 | 13.50 | 13.50 | 146,698 | -2.16(-13.79%) |
Mar 06, 2020 | 15.38 | 15.80 | 14.96 | 15.66 | 177,240 | -0.22(-1.36%) |
Mar 05, 2020 | 16.05 | 16.24 | 15.70 | 15.88 | 166,399 | -0.66(-3.97%) |
Mar 04, 2020 | 16.74 | 17.17 | 16.35 | 16.54 | 195,692 | +0.07(+0.40%) |
Mar 03, 2020 | 16.76 | 17.09 | 16.30 | 16.47 | 237,039 | -0.39(-2.32%) |