Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.59 | 11.60 | 11.41 | 11.54 | 1,415,510 | -0.15(-1.32%) |
May 28, 2020 | 11.84 | 11.84 | 11.68 | 11.69 | 1,825,574 | -0.06(-0.51%) |
May 27, 2020 | 11.74 | 11.78 | 11.58 | 11.75 | 905,228 | +0.45(+3.95%) |
May 26, 2020 | 11.20 | 11.38 | 11.20 | 11.31 | 455,970 | +0.57(+5.36%) |
May 22, 2020 | 10.80 | 10.82 | 10.65 | 10.73 | 441,334 | -0.05(-0.48%) |
May 21, 2020 | 10.81 | 10.93 | 10.75 | 10.78 | 399,133 | -0.15(-1.33%) |
May 20, 2020 | 10.89 | 11.02 | 10.81 | 10.93 | 1,732,938 | +0.21(+1.92%) |
May 19, 2020 | 10.83 | 10.89 | 10.72 | 10.72 | 453,915 | -0.18(-1.65%) |
May 18, 2020 | 10.65 | 10.97 | 10.62 | 10.90 | 812,817 | +0.60(+5.83%) |
May 15, 2020 | 10.28 | 10.34 | 10.23 | 10.30 | 506,030 | -0.08(-0.74%) |
May 14, 2020 | 10.05 | 10.38 | 9.955 | 10.38 | 644,617 | +0.00(+0.00%) |
May 13, 2020 | 10.59 | 10.59 | 10.33 | 10.38 | 992,163 | -0.31(-2.89%) |
May 12, 2020 | 10.92 | 10.95 | 10.69 | 10.69 | 812,756 | -0.19(-1.73%) |
May 11, 2020 | 10.83 | 10.91 | 10.74 | 10.88 | 263,116 | -0.17(-1.55%) |
May 08, 2020 | 10.98 | 11.05 | 10.95 | 11.05 | 615,023 | +0.21(+1.90%) |
May 07, 2020 | 10.77 | 10.95 | 10.77 | 10.84 | 474,738 | +0.23(+2.18%) |
May 06, 2020 | 10.89 | 10.91 | 10.61 | 10.61 | 357,273 | -0.15(-1.36%) |
May 05, 2020 | 10.83 | 10.87 | 10.73 | 10.76 | 878,105 | -0.09(-0.87%) |
May 04, 2020 | 10.79 | 10.85 | 10.71 | 10.85 | 525,859 | -0.05(-0.47%) |
May 01, 2020 | 11.02 | 11.09 | 10.90 | 10.90 | 396,221 | -0.32(-2.83%) |
Apr 30, 2020 | 11.31 | 11.35 | 11.16 | 11.22 | 768,014 | -0.41(-3.54%) |
Apr 29, 2020 | 11.50 | 11.70 | 11.46 | 11.63 | 1,839,512 | +0.62(+5.61%) |
Apr 28, 2020 | 11.16 | 11.21 | 10.98 | 11.01 | 1,599,814 | +0.28(+2.64%) |
Apr 27, 2020 | 10.56 | 10.73 | 10.53 | 10.73 | 623,617 | +0.30(+2.88%) |
Apr 24, 2020 | 10.39 | 10.44 | 10.28 | 10.43 | 509,527 | +0.12(+1.16%) |
Apr 23, 2020 | 10.35 | 10.63 | 10.30 | 10.31 | 456,733 | -0.02(-0.17%) |
Apr 22, 2020 | 10.35 | 10.40 | 10.28 | 10.33 | 749,024 | +0.13(+1.26%) |
Apr 21, 2020 | 10.27 | 10.37 | 10.14 | 10.20 | 484,212 | -0.24(-2.30%) |
Apr 20, 2020 | 10.44 | 10.64 | 10.43 | 10.44 | 1,081,541 | -0.27(-2.56%) |
Apr 17, 2020 | 10.65 | 10.71 | 10.51 | 10.71 | 503,699 | +0.39(+3.74%) |
Apr 16, 2020 | 10.35 | 10.38 | 10.19 | 10.33 | 1,307,068 | -0.08(-0.74%) |
Apr 15, 2020 | 10.50 | 10.57 | 10.38 | 10.41 | 483,090 | -0.62(-5.60%) |
Apr 14, 2020 | 11.08 | 11.15 | 10.98 | 11.02 | 555,940 | +0.10(+0.94%) |
Apr 13, 2020 | 11.08 | 11.08 | 10.84 | 10.92 | 638,310 | -0.11(-1.01%) |
Apr 09, 2020 | 11.09 | 11.15 | 10.95 | 11.03 | 4,995,026 | +0.23(+2.14%) |
Apr 08, 2020 | 10.74 | 10.84 | 10.63 | 10.80 | 912,356 | +0.03(+0.24%) |
Apr 07, 2020 | 11.03 | 11.14 | 10.66 | 10.77 | 3,008,078 | +0.22(+2.11%) |
Apr 06, 2020 | 10.38 | 10.55 | 10.32 | 10.55 | 661,103 | +0.66(+6.68%) |
Apr 03, 2020 | 9.925 | 10.01 | 9.805 | 9.891 | 2,099,543 | -0.16(-1.62%) |
Apr 02, 2020 | 10.00 | 10.29 | 9.934 | 10.05 | 2,677,904 | -0.02(-0.17%) |
Apr 01, 2020 | 10.31 | 10.34 | 10.05 | 10.07 | 856,456 | -0.68(-6.30%) |
Mar 31, 2020 | 10.84 | 10.90 | 10.63 | 10.75 | 3,705,401 | -0.15(-1.34%) |
Mar 30, 2020 | 10.77 | 11.00 | 10.63 | 10.89 | 1,946,789 | -0.13(-1.17%) |
Mar 27, 2020 | 10.94 | 11.26 | 10.80 | 11.02 | 1,964,088 | -0.52(-4.53%) |
Mar 26, 2020 | 11.07 | 11.55 | 11.02 | 11.55 | 2,000,196 | +0.47(+4.26%) |
Mar 25, 2020 | 10.77 | 11.24 | 10.58 | 11.07 | 1,458,803 | +0.56(+5.30%) |
Mar 24, 2020 | 10.25 | 10.59 | 10.16 | 10.52 | 937,880 | +1.12(+11.96%) |
Mar 23, 2020 | 9.625 | 9.737 | 9.325 | 9.393 | 1,391,015 | -0.05(-0.55%) |
Mar 20, 2020 | 9.857 | 9.934 | 9.436 | 9.445 | 1,677,209 | -0.10(-1.08%) |
Mar 19, 2020 | 9.256 | 9.737 | 9.196 | 9.548 | 1,426,145 | +0.21(+2.30%) |
Mar 18, 2020 | 9.351 | 9.565 | 9.085 | 9.333 | 1,768,906 | -0.75(-7.40%) |
Mar 17, 2020 | 9.668 | 10.09 | 9.454 | 10.08 | 1,281,255 | +0.43(+4.44%) |
Mar 16, 2020 | 9.522 | 10.08 | 9.445 | 9.651 | 1,873,602 | -1.70(-14.97%) |
Mar 13, 2020 | 11.36 | 11.44 | 10.60 | 11.35 | 1,877,826 | +0.81(+7.65%) |
Mar 12, 2020 | 11.36 | 11.38 | 10.47 | 10.54 | 4,953,272 | -1.80(-14.59%) |
Mar 11, 2020 | 12.69 | 12.77 | 12.27 | 12.34 | 7,600,153 | -0.65(-5.02%) |
Mar 10, 2020 | 13.06 | 13.09 | 12.52 | 13.00 | 2,023,870 | +0.63(+5.14%) |
Mar 09, 2020 | 12.86 | 13.01 | 12.36 | 12.36 | 2,515,911 | -1.61(-11.54%) |
Mar 06, 2020 | 13.86 | 14.03 | 13.76 | 13.97 | 2,231,733 | -0.12(-0.85%) |
Mar 05, 2020 | 14.17 | 14.30 | 14.03 | 14.09 | 1,358,346 | -0.62(-4.20%) |
Mar 04, 2020 | 14.55 | 14.72 | 14.39 | 14.71 | 4,286,816 | +0.37(+2.57%) |
Mar 03, 2020 | 14.75 | 14.89 | 14.23 | 14.34 | 1,823,705 | -0.33(-2.22%) |