Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.92 | 12.21 | 11.62 | 12.15 | 371,600 | +0.10(+0.79%) |
May 28, 2020 | 12.81 | 12.92 | 12.05 | 12.05 | 421,288 | -0.54(-4.25%) |
May 27, 2020 | 11.98 | 12.77 | 11.92 | 12.59 | 853,526 | +1.00(+8.63%) |
May 26, 2020 | 11.71 | 11.95 | 11.55 | 11.59 | 388,734 | +0.34(+3.02%) |
May 22, 2020 | 11.30 | 11.30 | 10.85 | 11.25 | 345,300 | -0.05(-0.44%) |
May 21, 2020 | 11.31 | 11.41 | 11.07 | 11.30 | 363,452 | -0.02(-0.18%) |
May 20, 2020 | 11.20 | 11.48 | 11.01 | 11.32 | 427,627 | +0.33(+3.00%) |
May 19, 2020 | 11.61 | 11.66 | 10.96 | 10.99 | 419,239 | -0.71(-6.07%) |
May 18, 2020 | 11.36 | 11.99 | 11.09 | 11.70 | 745,487 | +0.88(+8.08%) |
May 15, 2020 | 11.00 | 11.07 | 10.60 | 10.82 | 463,000 | -0.26(-2.30%) |
May 14, 2020 | 10.90 | 11.16 | 10.27 | 11.08 | 515,284 | -0.10(-0.89%) |
May 13, 2020 | 11.12 | 11.38 | 10.70 | 11.18 | 653,343 | -0.17(-1.50%) |
May 12, 2020 | 12.35 | 12.38 | 11.32 | 11.35 | 473,755 | -0.94(-7.65%) |
May 11, 2020 | 12.72 | 12.72 | 11.92 | 12.29 | 496,884 | -0.63(-4.88%) |
May 08, 2020 | 12.91 | 13.17 | 12.61 | 12.92 | 421,400 | +0.23(+1.81%) |
May 07, 2020 | 11.57 | 13.33 | 11.56 | 12.69 | 611,087 | +1.17(+10.16%) |
May 06, 2020 | 14.00 | 14.77 | 11.22 | 11.52 | 770,246 | -2.46(-17.60%) |
May 05, 2020 | 13.96 | 14.31 | 13.80 | 13.98 | 428,904 | +0.22(+1.60%) |
May 04, 2020 | 14.08 | 14.08 | 13.36 | 13.76 | 545,524 | -0.44(-3.10%) |
May 01, 2020 | 13.68 | 14.38 | 13.51 | 14.20 | 342,200 | +0.13(+0.92%) |
Apr 30, 2020 | 14.05 | 14.44 | 13.75 | 14.07 | 417,882 | -0.41(-2.83%) |
Apr 29, 2020 | 14.89 | 14.90 | 14.25 | 14.48 | 317,083 | -0.01(-0.07%) |
Apr 28, 2020 | 14.51 | 14.82 | 14.27 | 14.49 | 375,545 | +0.49(+3.50%) |
Apr 27, 2020 | 13.55 | 14.21 | 13.47 | 14.00 | 304,410 | +0.60(+4.48%) |
Apr 24, 2020 | 13.31 | 13.60 | 13.01 | 13.40 | 304,700 | +0.14(+1.06%) |
Apr 23, 2020 | 13.30 | 13.71 | 13.08 | 13.26 | 250,127 | -0.06(-0.45%) |
Apr 22, 2020 | 13.54 | 13.60 | 13.19 | 13.32 | 233,243 | +0.18(+1.37%) |
Apr 21, 2020 | 12.69 | 13.30 | 12.68 | 13.14 | 305,980 | -0.08(-0.61%) |
Apr 20, 2020 | 12.98 | 13.64 | 12.85 | 13.22 | 246,478 | -0.04(-0.30%) |
Apr 17, 2020 | 13.21 | 13.56 | 13.12 | 13.26 | 361,000 | +0.66(+5.24%) |
Apr 16, 2020 | 12.55 | 12.98 | 11.97 | 12.60 | 389,448 | +0.00(+0.00%) |
Apr 15, 2020 | 12.62 | 12.97 | 12.43 | 12.60 | 325,583 | -0.65(-4.91%) |
Apr 14, 2020 | 13.15 | 13.74 | 12.84 | 13.25 | 417,940 | +0.54(+4.25%) |
Apr 13, 2020 | 13.10 | 13.58 | 12.04 | 12.71 | 602,938 | -0.40(-3.05%) |
Apr 09, 2020 | 13.25 | 13.78 | 12.84 | 13.11 | 672,900 | +0.26(+2.02%) |
Apr 08, 2020 | 13.05 | 13.31 | 12.65 | 12.85 | 595,627 | +0.20(+1.58%) |
Apr 07, 2020 | 13.12 | 13.74 | 12.44 | 12.65 | 557,113 | +0.23(+1.85%) |
Apr 06, 2020 | 10.78 | 12.69 | 10.78 | 12.42 | 797,137 | +1.87(+17.73%) |
Apr 03, 2020 | 11.45 | 11.49 | 10.16 | 10.55 | 287,200 | -0.94(-8.18%) |
Apr 02, 2020 | 11.43 | 12.14 | 11.14 | 11.49 | 445,649 | +0.01(+0.09%) |
Apr 01, 2020 | 11.50 | 11.79 | 11.00 | 11.48 | 442,189 | -0.57(-4.73%) |
Mar 31, 2020 | 11.93 | 12.47 | 11.60 | 12.05 | 400,677 | +0.08(+0.67%) |
Mar 30, 2020 | 11.69 | 12.11 | 11.26 | 11.97 | 280,926 | +0.40(+3.46%) |
Mar 27, 2020 | 11.43 | 12.04 | 11.12 | 11.57 | 472,400 | -0.57(-4.70%) |
Mar 26, 2020 | 11.00 | 12.53 | 10.77 | 12.14 | 482,550 | +1.26(+11.58%) |
Mar 25, 2020 | 10.40 | 11.55 | 10.10 | 10.88 | 527,385 | +0.60(+5.84%) |
Mar 24, 2020 | 9.890 | 10.41 | 9.530 | 10.28 | 587,507 | +0.99(+10.66%) |
Mar 23, 2020 | 9.050 | 9.690 | 8.660 | 9.290 | 426,867 | +0.34(+3.80%) |
Mar 20, 2020 | 9.910 | 10.43 | 8.850 | 8.950 | 732,000 | -0.80(-8.21%) |
Mar 19, 2020 | 9.000 | 10.44 | 8.800 | 9.750 | 522,708 | +0.74(+8.21%) |
Mar 18, 2020 | 10.58 | 10.77 | 8.755 | 9.010 | 422,806 | -2.40(-21.03%) |
Mar 17, 2020 | 11.63 | 11.78 | 10.23 | 11.41 | 564,090 | -0.01(-0.09%) |
Mar 16, 2020 | 11.50 | 12.63 | 11.28 | 11.42 | 454,603 | -1.56(-12.02%) |
Mar 13, 2020 | 12.34 | 12.98 | 11.53 | 12.98 | 451,200 | +1.53(+13.36%) |
Mar 12, 2020 | 11.90 | 12.36 | 11.38 | 11.45 | 407,246 | -1.59(-12.19%) |
Mar 11, 2020 | 14.00 | 14.35 | 12.91 | 13.04 | 286,771 | -1.41(-9.76%) |
Mar 10, 2020 | 14.29 | 14.46 | 13.38 | 14.45 | 438,568 | +0.77(+5.63%) |
Mar 09, 2020 | 14.42 | 15.21 | 13.66 | 13.68 | 312,947 | -1.93(-12.36%) |
Mar 06, 2020 | 15.94 | 16.46 | 15.21 | 15.61 | 366,600 | -0.98(-5.91%) |
Mar 05, 2020 | 17.02 | 17.03 | 16.35 | 16.59 | 371,196 | -0.90(-5.15%) |
Mar 04, 2020 | 17.76 | 17.84 | 17.02 | 17.49 | 280,244 | +0.09(+0.52%) |
Mar 03, 2020 | 18.14 | 18.66 | 17.30 | 17.40 | 306,479 | -0.79(-4.34%) |