Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.92 | 13.05 | 12.88 | 13.05 | 39,055 | +0.17(+1.29%) |
May 28, 2020 | 12.89 | 13.14 | 12.76 | 12.89 | 52,752 | +0.13(+0.98%) |
May 27, 2020 | 12.74 | 12.80 | 12.44 | 12.76 | 55,425 | +0.04(+0.31%) |
May 26, 2020 | 12.56 | 12.85 | 12.53 | 12.72 | 74,287 | +0.33(+2.65%) |
May 22, 2020 | 12.36 | 12.44 | 12.28 | 12.39 | 30,999 | +0.13(+1.09%) |
May 21, 2020 | 12.18 | 12.54 | 12.18 | 12.26 | 59,812 | -0.02(-0.14%) |
May 20, 2020 | 12.18 | 12.37 | 12.18 | 12.28 | 65,434 | +0.15(+1.22%) |
May 19, 2020 | 12.05 | 12.42 | 12.05 | 12.13 | 72,511 | +0.00(+0.00%) |
May 18, 2020 | 12.09 | 12.20 | 12.04 | 12.13 | 34,202 | +0.37(+3.16%) |
May 15, 2020 | 11.59 | 11.78 | 11.57 | 11.76 | 30,298 | +0.06(+0.49%) |
May 14, 2020 | 11.62 | 11.70 | 11.42 | 11.70 | 77,441 | -0.02(-0.15%) |
May 13, 2020 | 12.37 | 12.37 | 11.51 | 11.72 | 238,965 | -0.65(-5.26%) |
May 12, 2020 | 12.52 | 12.64 | 12.18 | 12.37 | 56,779 | +0.03(+0.28%) |
May 11, 2020 | 12.05 | 12.48 | 12.05 | 12.33 | 49,945 | +0.12(+0.98%) |
May 08, 2020 | 12.06 | 12.33 | 12.06 | 12.21 | 62,698 | +0.12(+1.02%) |
May 07, 2020 | 12.18 | 12.22 | 12.01 | 12.09 | 65,687 | +0.13(+1.09%) |
May 06, 2020 | 11.86 | 12.10 | 11.78 | 11.96 | 154,839 | +0.19(+1.59%) |
May 05, 2020 | 11.61 | 11.86 | 11.51 | 11.77 | 60,090 | +0.43(+3.80%) |
May 04, 2020 | 11.22 | 11.43 | 11.09 | 11.34 | 135,498 | +0.11(+0.96%) |
May 01, 2020 | 11.42 | 11.42 | 10.97 | 11.23 | 129,034 | -0.22(-1.93%) |
Apr 30, 2020 | 11.55 | 11.63 | 11.33 | 11.45 | 142,015 | -0.14(-1.17%) |
Apr 29, 2020 | 11.55 | 11.70 | 11.55 | 11.59 | 63,076 | +0.19(+1.69%) |
Apr 28, 2020 | 11.61 | 11.70 | 11.39 | 11.40 | 69,286 | -0.12(-1.08%) |
Apr 27, 2020 | 11.57 | 11.87 | 11.52 | 11.52 | 122,946 | +0.15(+1.29%) |
Apr 24, 2020 | 11.49 | 11.52 | 11.36 | 11.38 | 47,306 | +0.04(+0.35%) |
Apr 23, 2020 | 11.29 | 11.55 | 11.29 | 11.34 | 39,481 | -0.07(-0.65%) |
Apr 22, 2020 | 11.40 | 11.46 | 11.19 | 11.41 | 63,844 | +0.22(+1.97%) |
Apr 21, 2020 | 11.23 | 11.39 | 10.93 | 11.19 | 116,380 | -0.18(-1.55%) |
Apr 20, 2020 | 11.44 | 11.59 | 11.24 | 11.36 | 55,045 | -0.07(-0.64%) |
Apr 17, 2020 | 11.49 | 11.61 | 11.28 | 11.44 | 87,905 | +0.16(+1.41%) |
Apr 16, 2020 | 11.53 | 11.53 | 11.06 | 11.28 | 103,769 | -0.21(-1.82%) |
Apr 15, 2020 | 11.48 | 11.55 | 11.33 | 11.49 | 112,277 | -0.06(-0.49%) |
Apr 14, 2020 | 11.38 | 11.65 | 11.32 | 11.55 | 66,040 | +0.45(+4.08%) |
Apr 13, 2020 | 11.52 | 11.76 | 10.91 | 11.09 | 69,796 | -0.12(-1.10%) |
Apr 09, 2020 | 11.22 | 11.43 | 11.06 | 11.22 | 137,683 | +0.36(+3.27%) |
Apr 08, 2020 | 10.45 | 10.93 | 10.40 | 10.86 | 225,204 | +0.32(+3.04%) |
Apr 07, 2020 | 10.19 | 10.67 | 10.11 | 10.54 | 93,867 | +0.61(+6.17%) |
Apr 06, 2020 | 9.531 | 9.937 | 9.278 | 9.929 | 140,603 | +0.67(+7.28%) |
Apr 03, 2020 | 9.222 | 9.396 | 8.694 | 9.256 | 88,671 | -0.10(-1.02%) |
Apr 02, 2020 | 9.452 | 9.536 | 9.132 | 9.351 | 111,220 | -0.13(-1.42%) |
Apr 01, 2020 | 9.952 | 10.00 | 9.104 | 9.486 | 102,381 | -0.62(-6.11%) |
Mar 31, 2020 | 9.828 | 10.32 | 9.828 | 10.10 | 136,621 | +0.06(+0.62%) |
Mar 30, 2020 | 9.840 | 10.22 | 9.615 | 10.04 | 204,238 | +0.35(+3.65%) |
Mar 27, 2020 | 9.671 | 9.849 | 9.385 | 9.688 | 219,898 | -0.38(-3.74%) |
Mar 26, 2020 | 9.390 | 10.17 | 9.303 | 10.06 | 251,400 | +0.56(+5.85%) |
Mar 25, 2020 | 8.655 | 9.812 | 8.655 | 9.508 | 191,893 | +0.75(+8.53%) |
Mar 24, 2020 | 7.941 | 8.829 | 7.941 | 8.761 | 305,628 | +1.03(+13.29%) |
Mar 23, 2020 | 8.363 | 8.483 | 7.105 | 7.734 | 137,161 | -0.91(-10.53%) |
Mar 20, 2020 | 7.925 | 9.031 | 7.925 | 8.643 | 202,092 | +0.73(+9.23%) |
Mar 19, 2020 | 6.925 | 7.913 | 6.464 | 7.913 | 379,991 | +1.03(+15.02%) |
Mar 18, 2020 | 8.048 | 8.368 | 6.579 | 6.880 | 348,917 | -2.06(-23.05%) |
Mar 17, 2020 | 8.834 | 9.184 | 8.514 | 8.941 | 114,092 | +0.19(+2.18%) |
Mar 16, 2020 | 8.480 | 9.244 | 8.480 | 8.750 | 262,498 | -1.34(-13.25%) |
Mar 13, 2020 | 9.576 | 10.09 | 9.166 | 10.09 | 134,787 | +0.96(+10.52%) |
Mar 12, 2020 | 9.969 | 10.06 | 9.042 | 9.126 | 495,286 | -2.04(-18.26%) |
Mar 11, 2020 | 12.01 | 12.01 | 11.11 | 11.17 | 188,234 | -0.89(-7.38%) |
Mar 10, 2020 | 12.22 | 12.26 | 11.71 | 12.05 | 110,634 | -0.05(-0.41%) |
Mar 09, 2020 | 12.34 | 12.34 | 11.70 | 12.10 | 160,644 | -0.75(-5.85%) |
Mar 06, 2020 | 13.00 | 13.00 | 12.63 | 12.86 | 101,204 | -0.28(-2.12%) |
Mar 05, 2020 | 13.15 | 13.26 | 13.01 | 13.14 | 106,359 | -0.19(-1.42%) |
Mar 04, 2020 | 13.10 | 13.37 | 13.04 | 13.32 | 101,656 | +0.40(+3.06%) |
Mar 03, 2020 | 13.03 | 13.45 | 12.81 | 12.93 | 229,271 | +0.06(+0.43%) |