Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.41 | 10.79 | 10.31 | 10.75 | 741,929 | +0.25(+2.38%) |
May 28, 2020 | 10.78 | 10.81 | 10.42 | 10.50 | 529,812 | -0.06(-0.61%) |
May 27, 2020 | 10.57 | 10.62 | 10.31 | 10.57 | 643,385 | +0.32(+3.16%) |
May 26, 2020 | 10.46 | 10.48 | 10.15 | 10.24 | 720,115 | +0.72(+7.59%) |
May 22, 2020 | 9.688 | 9.985 | 9.434 | 9.522 | 803,252 | +0.21(+2.29%) |
May 21, 2020 | 9.086 | 9.355 | 9.086 | 9.309 | 650,424 | +0.31(+3.50%) |
May 20, 2020 | 9.068 | 9.193 | 8.957 | 8.994 | 430,887 | +0.19(+2.21%) |
May 19, 2020 | 9.096 | 9.105 | 8.799 | 8.799 | 731,179 | -0.28(-3.06%) |
May 18, 2020 | 8.994 | 9.096 | 8.762 | 9.077 | 1,070,055 | +0.38(+4.37%) |
May 15, 2020 | 9.253 | 9.411 | 8.697 | 8.697 | 886,384 | -0.83(-8.75%) |
May 14, 2020 | 9.512 | 9.614 | 9.179 | 9.531 | 878,127 | -0.45(-4.55%) |
May 13, 2020 | 10.35 | 10.43 | 9.948 | 9.985 | 431,958 | -0.33(-3.23%) |
May 12, 2020 | 10.58 | 10.68 | 10.27 | 10.32 | 352,532 | -0.09(-0.89%) |
May 11, 2020 | 10.56 | 10.65 | 10.37 | 10.41 | 485,801 | -0.19(-1.83%) |
May 08, 2020 | 10.40 | 10.68 | 10.35 | 10.61 | 729,297 | +0.44(+4.38%) |
May 07, 2020 | 10.14 | 10.52 | 9.855 | 10.16 | 1,081,875 | -0.38(-3.60%) |
May 06, 2020 | 10.68 | 10.76 | 10.48 | 10.54 | 576,775 | -0.32(-2.98%) |
May 05, 2020 | 11.14 | 11.72 | 10.79 | 10.86 | 459,017 | -0.18(-1.59%) |
May 04, 2020 | 10.70 | 11.16 | 10.68 | 11.04 | 252,618 | +0.11(+1.05%) |
May 01, 2020 | 11.02 | 11.08 | 10.78 | 10.93 | 263,018 | -0.28(-2.46%) |
Apr 30, 2020 | 11.37 | 11.39 | 11.17 | 11.20 | 553,775 | -0.44(-3.78%) |
Apr 29, 2020 | 11.10 | 11.67 | 11.05 | 11.64 | 599,855 | +0.48(+4.27%) |
Apr 28, 2020 | 11.41 | 11.52 | 11.12 | 11.17 | 656,224 | -0.07(-0.65%) |
Apr 27, 2020 | 11.05 | 11.28 | 10.83 | 11.24 | 703,654 | +0.37(+3.38%) |
Apr 24, 2020 | 11.00 | 11.07 | 10.26 | 10.87 | 1,011,416 | -0.61(-5.28%) |
Apr 23, 2020 | 12.02 | 12.13 | 11.45 | 11.48 | 568,147 | -0.63(-5.23%) |
Apr 22, 2020 | 11.46 | 12.26 | 11.43 | 12.11 | 783,605 | +1.13(+10.28%) |
Apr 21, 2020 | 11.05 | 11.10 | 10.74 | 10.98 | 352,510 | -0.25(-2.21%) |
Apr 20, 2020 | 10.98 | 11.26 | 10.88 | 11.23 | 248,191 | +0.04(+0.33%) |
Apr 17, 2020 | 11.39 | 11.39 | 11.11 | 11.19 | 248,630 | -0.05(-0.49%) |
Apr 16, 2020 | 11.15 | 11.29 | 10.82 | 11.25 | 281,943 | +0.17(+1.49%) |
Apr 15, 2020 | 11.09 | 11.27 | 11.01 | 11.08 | 223,700 | -0.33(-2.89%) |
Apr 14, 2020 | 11.39 | 11.82 | 11.33 | 11.41 | 338,518 | +0.17(+1.55%) |
Apr 13, 2020 | 11.17 | 11.29 | 10.97 | 11.24 | 201,835 | -0.17(-1.45%) |
Apr 09, 2020 | 11.81 | 11.91 | 11.37 | 11.40 | 241,981 | -0.39(-3.27%) |
Apr 08, 2020 | 11.50 | 11.81 | 11.17 | 11.79 | 642,080 | +0.17(+1.50%) |
Apr 07, 2020 | 12.17 | 12.28 | 11.57 | 11.61 | 488,291 | +0.23(+2.01%) |
Apr 06, 2020 | 11.25 | 11.60 | 11.18 | 11.39 | 586,415 | +0.62(+5.80%) |
Apr 03, 2020 | 11.27 | 11.27 | 10.67 | 10.76 | 953,646 | -0.61(-5.33%) |
Apr 02, 2020 | 11.15 | 11.79 | 11.07 | 11.37 | 509,436 | +0.28(+2.48%) |
Apr 01, 2020 | 11.19 | 11.48 | 10.93 | 11.09 | 608,280 | -0.48(-4.12%) |
Mar 31, 2020 | 11.41 | 11.76 | 11.33 | 11.57 | 474,185 | -0.03(-0.24%) |
Mar 30, 2020 | 11.48 | 11.66 | 11.35 | 11.60 | 507,176 | -0.02(-0.16%) |
Mar 27, 2020 | 11.48 | 11.94 | 11.39 | 11.61 | 787,747 | -0.76(-6.15%) |
Mar 26, 2020 | 12.61 | 12.77 | 12.08 | 12.38 | 854,082 | -0.38(-2.95%) |
Mar 25, 2020 | 12.78 | 12.98 | 12.43 | 12.75 | 589,687 | -0.23(-1.77%) |
Mar 24, 2020 | 12.85 | 13.38 | 12.77 | 12.98 | 677,473 | +0.59(+4.74%) |
Mar 23, 2020 | 11.83 | 12.58 | 11.60 | 12.39 | 736,621 | +0.34(+2.82%) |
Mar 20, 2020 | 12.23 | 12.54 | 11.31 | 12.05 | 686,703 | +0.42(+3.63%) |
Mar 19, 2020 | 10.44 | 12.47 | 9.716 | 11.63 | 704,337 | +1.00(+9.40%) |
Mar 18, 2020 | 11.32 | 12.42 | 10.18 | 10.63 | 685,036 | -1.46(-12.06%) |
Mar 17, 2020 | 11.76 | 12.69 | 11.42 | 12.09 | 2,065,541 | +0.60(+5.19%) |
Mar 16, 2020 | 11.21 | 11.96 | 10.75 | 11.50 | 427,880 | -1.24(-9.73%) |
Mar 13, 2020 | 12.41 | 12.87 | 11.10 | 12.73 | 684,850 | +1.80(+16.44%) |
Mar 12, 2020 | 10.50 | 11.34 | 10.17 | 10.94 | 444,787 | -1.12(-9.28%) |
Mar 11, 2020 | 12.79 | 12.88 | 11.67 | 12.05 | 624,370 | -1.19(-9.00%) |
Mar 10, 2020 | 13.06 | 13.26 | 12.46 | 13.25 | 482,820 | +0.75(+6.02%) |
Mar 09, 2020 | 12.18 | 12.71 | 11.88 | 12.50 | 442,685 | -1.32(-9.56%) |
Mar 06, 2020 | 13.72 | 13.92 | 13.49 | 13.82 | 933,045 | -0.31(-2.21%) |
Mar 05, 2020 | 14.58 | 14.63 | 13.83 | 14.13 | 659,300 | -0.83(-5.58%) |
Mar 04, 2020 | 15.18 | 15.23 | 14.79 | 14.96 | 642,405 | -0.06(-0.43%) |
Mar 03, 2020 | 14.93 | 15.38 | 14.87 | 15.03 | 713,315 | -0.25(-1.62%) |