Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.47 | 12.76 | 12.10 | 12.64 | 353,804 | -0.04(-0.31%) |
May 28, 2020 | 13.24 | 13.68 | 12.61 | 12.68 | 266,443 | -0.72(-5.40%) |
May 27, 2020 | 13.19 | 13.72 | 13.16 | 13.40 | 570,836 | +0.41(+3.19%) |
May 26, 2020 | 13.25 | 13.66 | 12.95 | 12.98 | 651,643 | +0.24(+1.89%) |
May 22, 2020 | 12.61 | 12.86 | 12.45 | 12.74 | 169,402 | +0.12(+0.92%) |
May 21, 2020 | 12.34 | 12.77 | 11.56 | 12.63 | 327,588 | +0.23(+1.87%) |
May 20, 2020 | 12.23 | 12.60 | 12.08 | 12.40 | 324,110 | +0.40(+3.29%) |
May 19, 2020 | 11.88 | 12.29 | 11.58 | 12.00 | 378,132 | +0.03(+0.24%) |
May 18, 2020 | 11.87 | 12.18 | 11.75 | 11.97 | 492,773 | +0.63(+5.52%) |
May 15, 2020 | 10.94 | 11.51 | 10.91 | 11.35 | 350,734 | +0.40(+3.61%) |
May 14, 2020 | 10.19 | 10.98 | 10.17 | 10.95 | 267,066 | +0.50(+4.80%) |
May 13, 2020 | 10.53 | 10.54 | 9.920 | 10.45 | 290,623 | -0.20(-1.90%) |
May 12, 2020 | 10.85 | 10.87 | 10.55 | 10.65 | 212,585 | -0.13(-1.25%) |
May 11, 2020 | 10.87 | 10.96 | 10.59 | 10.79 | 257,101 | -0.35(-3.12%) |
May 08, 2020 | 10.77 | 11.30 | 10.77 | 11.13 | 351,046 | +0.57(+5.38%) |
May 07, 2020 | 10.23 | 10.57 | 10.11 | 10.57 | 338,265 | +0.49(+4.88%) |
May 06, 2020 | 10.20 | 10.31 | 9.919 | 10.07 | 189,743 | -0.12(-1.13%) |
May 05, 2020 | 10.14 | 10.66 | 10.14 | 10.19 | 322,124 | -0.03(-0.28%) |
May 04, 2020 | 10.22 | 10.83 | 9.765 | 10.22 | 301,838 | -0.16(-1.58%) |
May 01, 2020 | 10.35 | 10.57 | 10.17 | 10.38 | 669,829 | -0.17(-1.64%) |
Apr 30, 2020 | 9.476 | 10.77 | 9.476 | 10.56 | 721,836 | +0.62(+6.21%) |
Apr 29, 2020 | 9.399 | 10.05 | 9.158 | 9.939 | 576,460 | +0.40(+4.14%) |
Apr 28, 2020 | 9.958 | 10.08 | 9.505 | 9.543 | 307,651 | -0.14(-1.49%) |
Apr 27, 2020 | 9.158 | 9.755 | 8.984 | 9.688 | 645,782 | +0.59(+6.46%) |
Apr 24, 2020 | 9.071 | 9.187 | 8.656 | 9.100 | 159,132 | +0.07(+0.75%) |
Apr 23, 2020 | 8.946 | 9.331 | 8.849 | 9.032 | 159,163 | +0.16(+1.85%) |
Apr 22, 2020 | 8.753 | 9.216 | 8.589 | 8.869 | 301,444 | +0.35(+4.07%) |
Apr 21, 2020 | 8.656 | 8.898 | 8.157 | 8.522 | 405,666 | -0.43(-4.84%) |
Apr 20, 2020 | 9.476 | 9.678 | 8.888 | 8.955 | 283,189 | -0.79(-8.11%) |
Apr 17, 2020 | 9.408 | 10.04 | 9.312 | 9.746 | 431,338 | +0.66(+7.21%) |
Apr 16, 2020 | 9.032 | 9.110 | 8.656 | 9.090 | 181,394 | +0.00(+0.00%) |
Apr 15, 2020 | 8.898 | 9.245 | 8.724 | 9.090 | 208,565 | -0.18(-1.98%) |
Apr 14, 2020 | 9.023 | 9.418 | 8.859 | 9.273 | 228,592 | +0.37(+4.11%) |
Apr 13, 2020 | 9.302 | 9.447 | 8.734 | 8.907 | 229,351 | -0.43(-4.64%) |
Apr 09, 2020 | 9.900 | 10.25 | 8.869 | 9.341 | 577,607 | -0.37(-3.77%) |
Apr 08, 2020 | 9.505 | 9.996 | 9.351 | 9.707 | 531,738 | +0.39(+4.14%) |
Apr 07, 2020 | 9.698 | 9.821 | 9.225 | 9.322 | 326,215 | +0.05(+0.52%) |
Apr 06, 2020 | 9.032 | 9.428 | 9.032 | 9.273 | 227,682 | +0.62(+7.13%) |
Apr 03, 2020 | 8.724 | 8.907 | 8.425 | 8.656 | 412,043 | -0.07(-0.77%) |
Apr 02, 2020 | 8.830 | 9.023 | 8.242 | 8.724 | 261,105 | -0.04(-0.44%) |
Apr 01, 2020 | 8.907 | 9.071 | 8.628 | 8.763 | 252,643 | -0.55(-5.90%) |
Mar 31, 2020 | 9.225 | 9.563 | 8.878 | 9.312 | 419,070 | +0.06(+0.63%) |
Mar 30, 2020 | 9.264 | 9.273 | 8.579 | 9.254 | 317,591 | -0.02(-0.21%) |
Mar 27, 2020 | 8.820 | 9.649 | 8.396 | 9.273 | 488,705 | -0.03(-0.31%) |
Mar 26, 2020 | 8.734 | 10.13 | 8.685 | 9.302 | 684,704 | +0.75(+8.79%) |
Mar 25, 2020 | 7.712 | 9.177 | 7.712 | 8.550 | 734,423 | +0.90(+11.71%) |
Mar 24, 2020 | 6.642 | 7.914 | 6.642 | 7.654 | 443,834 | +1.38(+21.97%) |
Mar 23, 2020 | 6.478 | 6.642 | 6.141 | 6.275 | 868,621 | -0.04(-0.61%) |
Mar 20, 2020 | 6.198 | 7.307 | 6.112 | 6.314 | 761,637 | +0.05(+0.77%) |
Mar 19, 2020 | 6.006 | 6.353 | 5.543 | 6.266 | 1,263,799 | +0.14(+2.36%) |
Mar 18, 2020 | 7.413 | 7.760 | 5.938 | 6.121 | 614,670 | -1.75(-22.28%) |
Mar 17, 2020 | 8.348 | 8.420 | 6.962 | 7.876 | 960,010 | -0.33(-4.00%) |
Mar 16, 2020 | 8.589 | 8.734 | 7.808 | 8.203 | 850,993 | -1.34(-14.04%) |
Mar 13, 2020 | 9.996 | 10.20 | 9.148 | 9.543 | 820,248 | +0.06(+0.61%) |
Mar 12, 2020 | 10.45 | 10.85 | 9.437 | 9.486 | 378,824 | -1.72(-15.32%) |
Mar 11, 2020 | 11.50 | 11.79 | 11.08 | 11.20 | 473,020 | -0.54(-4.60%) |
Mar 10, 2020 | 11.62 | 12.00 | 10.93 | 11.74 | 339,616 | +0.45(+4.01%) |
Mar 09, 2020 | 12.52 | 12.63 | 11.24 | 11.29 | 458,618 | -2.19(-16.24%) |
Mar 06, 2020 | 13.83 | 14.03 | 13.24 | 13.48 | 364,116 | -0.80(-5.60%) |
Mar 05, 2020 | 14.32 | 14.45 | 14.15 | 14.28 | 581,769 | -0.47(-3.20%) |
Mar 04, 2020 | 14.84 | 14.85 | 14.31 | 14.75 | 297,478 | +0.13(+0.86%) |
Mar 03, 2020 | 14.85 | 15.03 | 14.33 | 14.62 | 257,667 | -0.26(-1.75%) |