Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.69 | 11.77 | 11.51 | 11.58 | 77,800 | -0.23(-1.95%) |
May 28, 2020 | 11.79 | 11.93 | 11.61 | 11.81 | 101,223 | +0.07(+0.60%) |
May 27, 2020 | 11.50 | 11.79 | 11.50 | 11.74 | 99,085 | +0.27(+2.35%) |
May 26, 2020 | 11.50 | 11.68 | 11.31 | 11.47 | 104,184 | +0.24(+2.14%) |
May 22, 2020 | 11.36 | 11.36 | 11.12 | 11.23 | 58,600 | -0.04(-0.35%) |
May 21, 2020 | 11.72 | 11.72 | 11.24 | 11.27 | 65,106 | -0.24(-2.04%) |
May 20, 2020 | 11.55 | 11.64 | 11.41 | 11.51 | 96,098 | +0.28(+2.45%) |
May 19, 2020 | 11.29 | 11.33 | 11.09 | 11.23 | 76,180 | +0.12(+1.08%) |
May 18, 2020 | 11.03 | 11.36 | 10.96 | 11.11 | 199,742 | +0.40(+3.73%) |
May 15, 2020 | 10.23 | 10.75 | 10.23 | 10.71 | 77,500 | +0.18(+1.71%) |
May 14, 2020 | 10.25 | 10.64 | 10.00 | 10.53 | 99,791 | +0.04(+0.38%) |
May 13, 2020 | 10.95 | 11.13 | 10.34 | 10.49 | 154,268 | -0.56(-5.07%) |
May 12, 2020 | 11.24 | 11.32 | 11.01 | 11.05 | 168,838 | -0.07(-0.63%) |
May 11, 2020 | 11.14 | 11.16 | 11.00 | 11.12 | 60,869 | -0.05(-0.45%) |
May 08, 2020 | 11.17 | 11.20 | 10.90 | 11.17 | 159,300 | +0.20(+1.82%) |
May 07, 2020 | 11.13 | 11.18 | 10.95 | 10.97 | 82,689 | +0.07(+0.64%) |
May 06, 2020 | 11.29 | 11.37 | 10.86 | 10.90 | 67,458 | -0.40(-3.54%) |
May 05, 2020 | 11.39 | 11.56 | 11.27 | 11.30 | 84,283 | +0.09(+0.80%) |
May 04, 2020 | 10.78 | 11.21 | 10.74 | 11.21 | 138,641 | -0.17(-1.49%) |
May 01, 2020 | 11.76 | 11.82 | 11.29 | 11.38 | 167,700 | -0.56(-4.69%) |
Apr 30, 2020 | 12.60 | 12.60 | 11.88 | 11.94 | 329,403 | -0.15(-1.24%) |
Apr 29, 2020 | 11.26 | 12.09 | 11.26 | 12.09 | 537,953 | +1.05(+9.51%) |
Apr 28, 2020 | 10.70 | 11.33 | 10.70 | 11.04 | 365,888 | +0.34(+3.18%) |
Apr 27, 2020 | 11.05 | 11.05 | 10.54 | 10.70 | 276,906 | -0.33(-2.99%) |
Apr 24, 2020 | 11.07 | 11.29 | 10.98 | 11.03 | 123,300 | +0.01(+0.09%) |
Apr 23, 2020 | 10.90 | 11.04 | 10.55 | 11.02 | 251,473 | +0.25(+2.32%) |
Apr 22, 2020 | 10.88 | 11.19 | 10.33 | 10.77 | 390,866 | -0.12(-1.10%) |
Apr 21, 2020 | 10.97 | 11.23 | 10.14 | 10.89 | 464,003 | -0.55(-4.81%) |
Apr 20, 2020 | 11.20 | 12.03 | 11.05 | 11.44 | 191,374 | -0.27(-2.31%) |
Apr 17, 2020 | 11.07 | 11.75 | 11.00 | 11.71 | 177,300 | +0.71(+6.45%) |
Apr 16, 2020 | 11.21 | 11.82 | 10.90 | 11.00 | 109,861 | -0.33(-2.91%) |
Apr 15, 2020 | 11.83 | 11.93 | 10.90 | 11.33 | 214,163 | -0.63(-5.27%) |
Apr 14, 2020 | 11.32 | 12.03 | 11.32 | 11.96 | 201,741 | +0.76(+6.79%) |
Apr 13, 2020 | 10.90 | 11.25 | 10.65 | 11.20 | 288,801 | +0.60(+5.66%) |
Apr 09, 2020 | 10.33 | 11.19 | 10.25 | 10.60 | 163,700 | +0.33(+3.21%) |
Apr 08, 2020 | 9.600 | 10.28 | 9.310 | 10.27 | 231,746 | +0.64(+6.65%) |
Apr 07, 2020 | 9.270 | 10.00 | 9.270 | 9.630 | 176,428 | +0.40(+4.33%) |
Apr 06, 2020 | 9.240 | 9.380 | 8.950 | 9.230 | 148,079 | +0.12(+1.32%) |
Apr 03, 2020 | 9.680 | 9.750 | 8.760 | 9.110 | 181,300 | -0.30(-3.19%) |
Apr 02, 2020 | 8.960 | 9.820 | 8.630 | 9.410 | 195,095 | +0.65(+7.42%) |
Apr 01, 2020 | 8.550 | 8.990 | 8.250 | 8.760 | 164,088 | +0.03(+0.34%) |
Mar 31, 2020 | 8.760 | 8.990 | 8.100 | 8.730 | 166,178 | +0.30(+3.56%) |
Mar 30, 2020 | 9.110 | 9.110 | 8.000 | 8.430 | 177,768 | -0.78(-8.47%) |
Mar 27, 2020 | 8.760 | 9.490 | 8.680 | 9.210 | 179,700 | -0.49(-5.05%) |
Mar 26, 2020 | 9.400 | 10.25 | 9.070 | 9.700 | 226,456 | +0.86(+9.73%) |
Mar 25, 2020 | 7.650 | 9.180 | 7.640 | 8.840 | 260,156 | +1.30(+17.24%) |
Mar 24, 2020 | 7.500 | 8.060 | 7.490 | 7.540 | 272,608 | +0.08(+1.07%) |
Mar 23, 2020 | 8.510 | 8.748 | 6.960 | 7.460 | 327,579 | -1.47(-16.46%) |
Mar 20, 2020 | 8.610 | 10.40 | 8.350 | 8.930 | 177,100 | +0.57(+6.82%) |
Mar 19, 2020 | 6.560 | 9.200 | 6.150 | 8.360 | 454,697 | +1.90(+29.41%) |
Mar 18, 2020 | 8.680 | 9.010 | 6.030 | 6.460 | 381,765 | -3.34(-34.08%) |
Mar 17, 2020 | 10.40 | 10.53 | 9.324 | 9.800 | 274,944 | -0.40(-3.92%) |
Mar 16, 2020 | 10.44 | 10.92 | 9.856 | 10.20 | 256,706 | -1.40(-12.07%) |
Mar 13, 2020 | 11.34 | 12.23 | 10.81 | 11.60 | 321,700 | +1.02(+9.64%) |
Mar 12, 2020 | 11.30 | 12.10 | 10.00 | 10.58 | 225,196 | -2.65(-20.03%) |
Mar 11, 2020 | 13.95 | 14.01 | 12.88 | 13.23 | 268,676 | -1.04(-7.29%) |
Mar 10, 2020 | 15.00 | 15.20 | 13.05 | 14.27 | 426,446 | -0.32(-2.19%) |
Mar 09, 2020 | 16.46 | 16.50 | 14.59 | 14.59 | 256,059 | -3.70(-20.23%) |
Mar 06, 2020 | 18.25 | 18.39 | 17.93 | 18.29 | 162,200 | -0.58(-3.07%) |
Mar 05, 2020 | 18.87 | 19.20 | 18.77 | 18.87 | 118,273 | -0.40(-2.08%) |
Mar 04, 2020 | 19.44 | 19.47 | 19.08 | 19.27 | 110,295 | -0.02(-0.10%) |
Mar 03, 2020 | 19.55 | 19.99 | 18.90 | 19.29 | 163,983 | -0.16(-0.82%) |