Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.27 | 12.64 | 11.95 | 11.98 | 946,114 | -0.42(-3.36%) |
May 28, 2020 | 13.13 | 13.17 | 12.26 | 12.39 | 1,273,413 | -0.73(-5.59%) |
May 27, 2020 | 13.26 | 13.30 | 12.68 | 13.13 | 945,571 | +0.15(+1.13%) |
May 26, 2020 | 12.69 | 13.26 | 12.64 | 12.98 | 1,165,777 | +0.77(+6.35%) |
May 22, 2020 | 11.99 | 12.28 | 11.69 | 12.20 | 781,217 | +0.15(+1.27%) |
May 21, 2020 | 12.32 | 12.81 | 12.00 | 12.05 | 810,994 | -0.28(-2.24%) |
May 20, 2020 | 12.10 | 12.46 | 11.89 | 12.33 | 1,153,132 | +0.59(+5.00%) |
May 19, 2020 | 12.52 | 12.52 | 11.74 | 11.74 | 1,210,425 | -0.76(-6.10%) |
May 18, 2020 | 11.64 | 12.53 | 11.55 | 12.50 | 1,424,991 | +1.68(+15.57%) |
May 15, 2020 | 11.21 | 11.32 | 10.68 | 10.82 | 1,760,209 | -0.29(-2.59%) |
May 14, 2020 | 10.99 | 11.45 | 10.39 | 11.11 | 1,385,999 | -0.22(-1.98%) |
May 13, 2020 | 11.96 | 12.07 | 11.01 | 11.33 | 1,430,810 | -0.78(-6.45%) |
May 12, 2020 | 12.25 | 12.60 | 12.03 | 12.11 | 1,487,784 | -0.05(-0.43%) |
May 11, 2020 | 12.45 | 12.53 | 11.88 | 12.16 | 1,261,353 | -0.44(-3.51%) |
May 08, 2020 | 11.66 | 12.69 | 11.30 | 12.61 | 1,565,374 | +1.12(+9.71%) |
May 07, 2020 | 11.97 | 12.38 | 11.05 | 11.49 | 2,523,135 | -0.24(-2.06%) |
May 06, 2020 | 12.37 | 12.50 | 11.68 | 11.73 | 1,330,446 | -0.57(-4.63%) |
May 05, 2020 | 13.43 | 13.78 | 12.29 | 12.30 | 1,806,855 | -0.59(-4.55%) |
May 04, 2020 | 11.56 | 12.92 | 11.41 | 12.89 | 1,920,674 | +1.04(+8.78%) |
May 01, 2020 | 13.11 | 13.33 | 11.79 | 11.85 | 1,977,287 | -1.86(-13.58%) |
Apr 30, 2020 | 13.56 | 14.08 | 12.72 | 13.71 | 3,091,786 | +0.12(+0.89%) |
Apr 29, 2020 | 12.42 | 13.78 | 12.36 | 13.59 | 3,061,311 | +1.26(+10.21%) |
Apr 28, 2020 | 12.32 | 12.73 | 11.87 | 12.33 | 2,033,550 | +0.48(+4.08%) |
Apr 27, 2020 | 11.14 | 11.99 | 10.76 | 11.85 | 1,498,776 | +1.05(+9.69%) |
Apr 24, 2020 | 11.27 | 11.27 | 10.52 | 10.80 | 1,949,803 | -0.21(-1.88%) |
Apr 23, 2020 | 10.42 | 11.13 | 10.34 | 11.01 | 1,749,601 | +0.87(+8.56%) |
Apr 22, 2020 | 10.53 | 10.70 | 10.08 | 10.14 | 1,598,193 | -0.03(-0.34%) |
Apr 21, 2020 | 10.16 | 10.74 | 9.945 | 10.18 | 1,937,214 | -0.40(-3.75%) |
Apr 20, 2020 | 9.871 | 11.16 | 9.773 | 10.57 | 2,389,484 | +0.03(+0.33%) |
Apr 17, 2020 | 9.600 | 10.60 | 9.445 | 10.54 | 2,019,209 | +1.24(+13.36%) |
Apr 16, 2020 | 9.980 | 9.980 | 9.290 | 9.296 | 1,263,644 | -0.65(-6.53%) |
Apr 15, 2020 | 10.19 | 10.22 | 9.256 | 9.945 | 1,842,045 | -0.78(-7.24%) |
Apr 14, 2020 | 10.74 | 11.04 | 10.53 | 10.72 | 1,784,770 | +0.14(+1.36%) |
Apr 13, 2020 | 10.69 | 11.06 | 10.17 | 10.58 | 1,541,513 | +0.21(+2.05%) |
Apr 09, 2020 | 11.51 | 11.57 | 10.16 | 10.37 | 2,081,135 | -0.46(-4.25%) |
Apr 08, 2020 | 10.39 | 11.17 | 10.29 | 10.82 | 2,592,078 | +0.75(+7.42%) |
Apr 07, 2020 | 9.894 | 10.49 | 9.623 | 10.08 | 3,194,867 | +0.80(+8.61%) |
Apr 06, 2020 | 8.514 | 9.422 | 8.376 | 9.279 | 2,311,657 | +1.07(+13.03%) |
Apr 03, 2020 | 8.629 | 8.870 | 7.939 | 8.209 | 2,605,768 | -0.17(-1.99%) |
Apr 02, 2020 | 8.606 | 10.00 | 8.255 | 8.376 | 2,876,206 | -0.05(-0.61%) |
Apr 01, 2020 | 9.060 | 9.250 | 8.301 | 8.428 | 2,278,368 | -1.08(-11.31%) |
Mar 31, 2020 | 9.330 | 10.06 | 9.204 | 9.503 | 2,373,399 | +0.47(+5.22%) |
Mar 30, 2020 | 8.341 | 9.215 | 8.106 | 9.031 | 2,609,132 | +0.32(+3.63%) |
Mar 27, 2020 | 9.549 | 9.549 | 8.709 | 8.715 | 2,068,263 | -1.25(-12.52%) |
Mar 26, 2020 | 8.497 | 10.52 | 8.341 | 9.963 | 2,777,839 | +1.05(+11.81%) |
Mar 25, 2020 | 8.945 | 9.445 | 7.985 | 8.911 | 3,129,368 | +0.09(+1.04%) |
Mar 24, 2020 | 10.24 | 10.24 | 8.801 | 8.819 | 2,023,975 | -0.65(-6.86%) |
Mar 23, 2020 | 11.45 | 11.65 | 9.319 | 9.468 | 1,960,654 | -2.08(-18.02%) |
Mar 20, 2020 | 11.46 | 12.88 | 10.42 | 11.55 | 2,944,796 | +0.16(+1.41%) |
Mar 19, 2020 | 10.84 | 12.36 | 10.76 | 11.39 | 1,999,142 | +0.49(+4.48%) |
Mar 18, 2020 | 10.35 | 11.19 | 9.649 | 10.90 | 2,158,347 | -0.30(-2.67%) |
Mar 17, 2020 | 10.51 | 11.20 | 9.773 | 11.20 | 3,230,265 | +0.88(+8.52%) |
Mar 16, 2020 | 9.986 | 12.07 | 9.830 | 10.32 | 3,278,324 | -1.64(-13.70%) |
Mar 13, 2020 | 9.468 | 12.03 | 8.626 | 11.96 | 4,608,453 | +3.20(+36.48%) |
Mar 12, 2020 | 9.894 | 9.951 | 8.060 | 8.761 | 3,428,354 | -2.01(-18.63%) |
Mar 11, 2020 | 11.47 | 11.57 | 10.64 | 10.77 | 2,313,609 | -1.11(-9.34%) |
Mar 10, 2020 | 13.05 | 13.06 | 10.76 | 11.88 | 3,192,729 | -0.27(-2.22%) |
Mar 09, 2020 | 12.04 | 13.64 | 11.90 | 12.15 | 3,045,612 | -1.82(-13.01%) |
Mar 06, 2020 | 13.54 | 14.50 | 12.95 | 13.96 | 1,825,255 | -0.13(-0.94%) |
Mar 05, 2020 | 14.77 | 15.02 | 13.71 | 14.10 | 2,490,770 | -1.01(-6.66%) |
Mar 04, 2020 | 15.72 | 15.80 | 14.98 | 15.10 | 1,392,621 | -0.34(-2.20%) |
Mar 03, 2020 | 16.06 | 16.42 | 15.19 | 15.44 | 1,294,221 | -0.59(-3.69%) |